Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.00
-4.00(-0.12%)
S&P 500
5,487.03
+13.80(+0.25%)
Dow
38,834.86
+56.76(+0.15%)
Nasdaq
17,862.23
+5.21(+0.03%)
Bitcoin USD
66,111.39
+1,022.82(+1.57%)
CMC Crypto 200
1,374.56
-8.10(-0.59%)

Evolve Innovation Index Fund ETF (EDGE.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

35.60

-0.21

(-0.59%)

At close: 01:06PM EDT

Time period:

20 Jun 2023 - 20 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jun 2024	35.60	35.75	35.60	35.75	35.75	100
18 Jun 2024	35.73	35.80	35.73	35.74	35.74	1,700
17 Jun 2024	35.42	35.73	35.42	35.73	35.73	1,200
14 Jun 2024	35.55	35.72	35.49	35.50	35.50	6,000
13 Jun 2024	36.09	36.09	35.77	35.77	35.77	200
12 Jun 2024	36.00	36.05	35.95	35.95	35.95	2,700
11 Jun 2024	35.72	35.72	35.72	35.72	35.72	-
10 Jun 2024	35.64	35.72	35.64	35.72	35.72	1,500
07 Jun 2024	35.73	35.73	35.73	35.73	35.73	-
06 Jun 2024	35.34	35.34	35.34	35.34	35.34	600
05 Jun 2024	35.30	35.30	35.30	35.30	35.30	200
04 Jun 2024	34.83	34.83	34.83	34.83	34.83	100
03 Jun 2024	34.92	34.92	34.78	34.78	34.78	1,200
31 May 2024	34.69	34.83	34.68	34.83	34.83	700
30 May 2024	34.81	34.81	34.77	34.77	34.77	100
29 May 2024	35.08	35.17	35.08	35.17	35.17	400
28 May 2024	35.46	35.46	35.45	35.45	35.45	100
27 May 2024	35.47	35.50	35.46	35.50	35.50	500
24 May 2024	35.41	35.51	35.41	35.47	35.47	1,800
23 May 2024	35.89	35.89	35.63	35.63	35.63	900
22 May 2024	35.85	35.90	35.85	35.90	35.90	1,100
21 May 2024	35.65	35.75	35.65	35.74	35.74	5,100
17 May 2024	35.66	35.73	35.66	35.73	35.73	800
16 May 2024	35.80	35.85	35.80	35.85	35.85	1,900
15 May 2024	35.50	35.75	35.44	35.75	35.75	2,800
14 May 2024	35.40	35.40	35.25	35.34	35.34	2,200
13 May 2024	35.00	35.00	35.00	35.00	35.00	400
10 May 2024	34.75	34.77	34.67	34.77	34.77	6,400
09 May 2024	34.72	34.72	34.72	34.72	34.72	100
08 May 2024	34.93	34.93	34.57	34.57	34.57	900
07 May 2024	35.05	35.05	35.05	35.05	35.05	-
06 May 2024	34.99	35.00	34.99	35.00	35.00	500
03 May 2024	34.99	34.99	34.61	34.61	34.61	300
02 May 2024	34.05	34.31	34.05	34.31	34.31	2,800
01 May 2024	33.72	33.80	33.72	33.80	33.80	1,200
30 Apr 2024	34.12	34.31	34.12	34.28	34.28	2,400
29 Apr 2024	34.42	34.42	34.42	34.42	34.42	300
26 Apr 2024	33.84	33.84	33.84	33.84	33.84	-
25 Apr 2024	33.41	33.95	33.40	33.95	33.95	2,400
24 Apr 2024	33.98	33.98	33.97	33.98	33.98	300
23 Apr 2024	33.87	34.08	33.87	34.08	34.08	400
22 Apr 2024	33.28	33.28	33.28	33.28	33.28	100
19 Apr 2024	33.20	33.20	33.20	33.20	33.20	200
18 Apr 2024	33.93	33.93	33.93	33.93	33.93	-
17 Apr 2024	34.64	34.64	33.86	33.86	33.86	300
16 Apr 2024	34.92	34.92	34.27	34.27	34.27	300
15 Apr 2024	35.17	35.17	35.17	35.17	35.17	100
12 Apr 2024	35.23	35.23	35.05	35.05	35.05	5,700
11 Apr 2024	35.49	35.93	35.49	35.93	35.93	600
10 Apr 2024	35.50	35.86	35.50	35.86	35.86	300
09 Apr 2024	36.00	36.00	36.00	36.00	36.00	7,100
08 Apr 2024	36.00	36.00	35.90	35.98	35.98	5,000
05 Apr 2024	35.39	35.79	35.39	35.79	35.79	500
04 Apr 2024	36.40	36.40	35.68	35.68	35.68	1,300
03 Apr 2024	35.87	36.23	35.87	36.23	36.23	3,800
02 Apr 2024	36.10	36.10	36.10	36.10	36.10	100
01 Apr 2024	36.50	36.50	36.43	36.43	36.43	500
28 Mar 2024	36.42	36.42	36.42	36.42	36.42	100
27 Mar 2024	36.40	36.40	36.40	36.40	36.40	600
27 Mar 2024	0.005 Dividend
26 Mar 2024	36.42	36.46	36.41	36.46	36.45	500
25 Mar 2024	36.29	36.35	36.29	36.35	36.35	700
22 Mar 2024	36.38	36.45	36.32	36.32	36.32	400
21 Mar 2024	36.61	36.61	36.61	36.61	36.60	200
20 Mar 2024	35.88	36.28	35.88	36.28	36.28	1,800
19 Mar 2024	35.47	35.47	35.42	35.42	35.42	300
18 Mar 2024	36.31	36.31	35.84	35.90	35.90	2,100
15 Mar 2024	35.79	35.81	35.78	35.81	35.81	900
14 Mar 2024	36.41	36.41	35.80	35.88	35.88	1,200
13 Mar 2024	36.61	36.61	36.61	36.61	36.60	200
12 Mar 2024	36.54	36.55	36.54	36.55	36.54	700
11 Mar 2024	36.27	36.27	36.27	36.27	36.27	-
08 Mar 2024	36.78	36.84	36.26	36.27	36.27	1,700
07 Mar 2024	36.30	36.56	36.29	36.56	36.55	2,600
06 Mar 2024	36.18	36.18	36.09	36.10	36.10	900
05 Mar 2024	35.89	35.89	35.66	35.81	35.81	600
04 Mar 2024	36.21	36.41	36.21	36.41	36.41	900
01 Mar 2024	36.36	36.36	36.36	36.36	36.36	200
29 Feb 2024	36.00	36.00	35.99	36.00	36.00	900
28 Feb 2024	35.64	35.80	35.64	35.69	35.69	1,000
27 Feb 2024	35.76	35.87	35.76	35.81	35.81	1,300
26 Feb 2024	35.62	35.69	35.62	35.62	35.62	1,100
23 Feb 2024	35.27	35.48	35.27	35.39	35.39	600
22 Feb 2024	35.65	35.65	35.30	35.30	35.30	1,400
21 Feb 2024	34.42	34.79	34.42	34.64	34.64	1,500
20 Feb 2024	35.60	35.60	34.98	35.17	35.17	600
16 Feb 2024	35.80	35.88	35.65	35.88	35.88	1,600
15 Feb 2024	35.99	36.00	35.94	35.94	35.94	1,300
14 Feb 2024	35.30	35.76	35.30	35.76	35.76	600
13 Feb 2024	35.70	35.70	34.97	34.98	34.98	900
12 Feb 2024	35.90	35.90	35.90	35.90	35.90	200
09 Feb 2024	35.47	35.47	35.47	35.47	35.47	900
08 Feb 2024	35.00	35.00	35.00	35.00	35.00	300
07 Feb 2024	34.52	34.70	34.52	34.70	34.70	500
06 Feb 2024	34.23	34.23	34.23	34.23	34.23	100
05 Feb 2024	34.20	34.22	34.03	34.22	34.22	3,400
02 Feb 2024	34.03	34.48	34.03	34.48	34.48	700
01 Feb 2024	34.15	34.15	33.98	33.98	33.98	200
31 Jan 2024	34.22	34.23	34.22	34.23	34.23	400
30 Jan 2024	34.48	34.48	34.48	34.48	34.48	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.00-4.00(-0.12%)

S&P 5005,487.03+13.80(+0.25%)

Dow38,834.86+56.76(+0.15%)

Nasdaq17,862.23+5.21(+0.03%)

Bitcoin USD66,111.39+1,022.82(+1.57%)

CMC Crypto 2001,374.56-8.10(-0.59%)

Evolve Innovation Index Fund ETF (EDGE.TO)

Straits Times Index
3,300.00
-4.00(-0.12%)

S&P 500
5,487.03
+13.80(+0.25%)

Dow
38,834.86
+56.76(+0.15%)

Nasdaq
17,862.23
+5.21(+0.03%)

Bitcoin USD
66,111.39
+1,022.82(+1.57%)

CMC Crypto 200
1,374.56
-8.10(-0.59%)