Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,000.19 +3,657.74 (+6.16%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Evolve E-Gaming Index ETF (HERO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:12PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 29.68 | 29.69 | 29.68 | 29.69 | 29.69 | 424 |
| 02 May 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1,500 |
| 01 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 30 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
| 29 Apr 2024 | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | 4,200 |
| 26 Apr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 25 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 24 Apr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 200 |
| 23 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
| 22 Apr 2024 | 28.66 | 28.66 | 28.58 | 28.60 | 28.60 | 3,800 |
| 19 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 200 |
| 18 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 300 |
| 17 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 16 Apr 2024 | 28.70 | 28.81 | 28.64 | 28.67 | 28.67 | 16,900 |
| 15 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 100 |
| 12 Apr 2024 | 29.39 | 29.39 | 29.23 | 29.23 | 29.23 | 1,000 |
| 11 Apr 2024 | 29.80 | 29.98 | 29.80 | 29.98 | 29.98 | 200 |
| 10 Apr 2024 | 29.86 | 30.00 | 29.84 | 29.90 | 29.90 | 1,200 |
| 09 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 200 |
| 08 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 05 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 200 |
| 04 Apr 2024 | 30.08 | 30.08 | 30.02 | 30.02 | 30.02 | 3,400 |
| 03 Apr 2024 | 29.59 | 29.73 | 29.59 | 29.73 | 29.73 | 400 |
| 02 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 200 |
| 01 Apr 2024 | 30.80 | 30.80 | 30.23 | 30.23 | 30.23 | 100 |
| 28 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 27 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 27 Mar 2024 | 0.05 Dividend | |||||
| 26 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.20 | - |
| 25 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.61 | - |
| 22 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.83 | - |
| 21 Mar 2024 | 30.73 | 31.00 | 30.73 | 30.80 | 30.75 | 1,400 |
| 20 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.62 | 1,300 |
| 19 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.05 | 100 |
| 18 Mar 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 30.15 | 500 |
| 15 Mar 2024 | 30.23 | 30.23 | 29.91 | 29.91 | 29.86 | 300 |
| 14 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.20 | 100 |
| 13 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.45 | 200 |
| 12 Mar 2024 | 30.12 | 30.25 | 30.12 | 30.25 | 30.20 | 1,100 |
| 11 Mar 2024 | 30.08 | 30.20 | 30.08 | 30.20 | 30.15 | 1,000 |
| 08 Mar 2024 | 29.78 | 29.99 | 29.74 | 29.74 | 29.69 | 1,800 |
| 07 Mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.66 | - |
| 06 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.53 | 100 |
| 05 Mar 2024 | 29.62 | 29.62 | 29.58 | 29.58 | 29.53 | 200 |
| 04 Mar 2024 | 30.38 | 30.38 | 30.03 | 30.03 | 29.98 | 1,900 |
| 01 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.40 | 300 |
| 29 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.21 | - |
| 28 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.48 | - |
| 27 Feb 2024 | 30.50 | 30.50 | 30.40 | 30.45 | 30.40 | 300 |
| 26 Feb 2024 | 30.39 | 30.39 | 30.38 | 30.38 | 30.33 | 2,000 |
| 23 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | - |
| 22 Feb 2024 | 30.34 | 30.38 | 30.34 | 30.38 | 30.33 | 800 |
| 21 Feb 2024 | 30.25 | 30.25 | 30.03 | 30.10 | 30.05 | 4,200 |
| 20 Feb 2024 | 30.45 | 30.45 | 30.25 | 30.32 | 30.27 | 400 |
| 16 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.21 | 200 |
| 15 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.96 | 900 |
| 14 Feb 2024 | 30.25 | 30.67 | 30.25 | 30.67 | 30.62 | 400 |
| 13 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.23 | - |
| 12 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.27 | 300 |
| 09 Feb 2024 | 29.98 | 30.20 | 29.98 | 30.20 | 30.15 | 200 |
| 08 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.68 | 100 |
| 07 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.24 | - |
| 06 Feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.02 | 300 |
| 05 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.85 | - |
| 02 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.48 | 700 |
| 01 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.83 | - |
| 31 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.01 | - |
| 30 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.06 | 400 |
| 29 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.05 | 100 |
| 26 Jan 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 29.27 | 400 |
| 25 Jan 2024 | 29.18 | 29.18 | 29.09 | 29.09 | 29.04 | 300 |
| 24 Jan 2024 | 29.53 | 29.53 | 29.18 | 29.18 | 29.13 | 500 |
| 23 Jan 2024 | 28.93 | 28.96 | 28.93 | 28.96 | 28.91 | 900 |
| 22 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.42 | 100 |
| 19 Jan 2024 | 28.18 | 28.23 | 28.18 | 28.23 | 28.18 | 600 |
| 18 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.01 | - |
| 17 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.76 | 100 |
| 16 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.39 | 200 |
| 15 Jan 2024 | 29.12 | 29.12 | 28.92 | 28.92 | 28.87 | 100 |
| 12 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.19 | - |
| 11 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.12 | - |
| 10 Jan 2024 | 28.99 | 29.12 | 28.99 | 29.12 | 29.07 | 200 |
| 09 Jan 2024 | 28.41 | 28.76 | 28.41 | 28.68 | 28.63 | 1,000 |
| 08 Jan 2024 | 28.10 | 28.31 | 28.10 | 28.31 | 28.26 | 300 |
| 05 Jan 2024 | 28.15 | 28.16 | 28.15 | 28.16 | 28.11 | 500 |
| 04 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | 200 |
| 03 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.11 | - |
| 02 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.59 | - |
| 29 Dec 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.51 | - |
| 28 Dec 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.48 | 100 |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.22 | - |
| 22 Dec 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.08 | 100 |
| 21 Dec 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | 200 |
| 20 Dec 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.22 | - |
| 19 Dec 2023 | 29.01 | 29.35 | 29.01 | 29.35 | 29.25 | 700 |
| 18 Dec 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.82 | - |
| 15 Dec 2023 | 28.97 | 28.97 | 28.79 | 28.92 | 28.82 | 3,000 |
| 14 Dec 2023 | 29.14 | 29.14 | 29.08 | 29.08 | 28.98 | 1,000 |
| 13 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.96 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.