Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,132.40 +837.22 (+1.44%) CMC Crypto 200
1,274.32 +3.58 (+0.28%)
Evolve Global Healthcare Enhanced Yield Fund UnHedged Units (LIFE-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:33PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 24.55 | 24.56 | 24.55 | 24.56 | 24.56 | 400 |
| 01 May 2024 | 24.83 | 24.83 | 24.66 | 24.66 | 24.66 | 1,300 |
| 30 Apr 2024 | 24.48 | 24.69 | 24.48 | 24.64 | 24.64 | 2,800 |
| 29 Apr 2024 | 24.29 | 24.46 | 24.29 | 24.46 | 24.46 | 1,300 |
| 29 Apr 2024 | 0.16 Dividend | |||||
| 26 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.42 | - |
| 25 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.45 | 6,000 |
| 24 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.62 | 100 |
| 23 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.39 | - |
| 22 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | - |
| 19 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.17 | 500 |
| 18 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.13 | 300 |
| 17 Apr 2024 | 24.56 | 24.56 | 24.50 | 24.50 | 24.34 | 1,000 |
| 16 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.53 | - |
| 15 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.58 | 100 |
| 12 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.67 | - |
| 11 Apr 2024 | 24.90 | 24.90 | 24.83 | 24.83 | 24.67 | 200 |
| 10 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.70 | 100 |
| 09 Apr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.67 | 200 |
| 08 Apr 2024 | 24.87 | 24.87 | 24.86 | 24.86 | 24.70 | 1,000 |
| 05 Apr 2024 | 24.94 | 24.94 | 24.93 | 24.93 | 24.77 | 1,300 |
| 04 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.81 | 300 |
| 03 Apr 2024 | 25.10 | 25.10 | 25.01 | 25.01 | 24.85 | 1,000 |
| 02 Apr 2024 | 25.34 | 25.34 | 25.05 | 25.17 | 25.01 | 2,400 |
| 01 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.18 | 500 |
| 28 Mar 2024 | 25.48 | 25.51 | 25.48 | 25.50 | 25.33 | 2,400 |
| 27 Mar 2024 | 25.36 | 25.36 | 25.35 | 25.36 | 25.19 | 600 |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 25.27 | 25.43 | 25.27 | 25.43 | 25.11 | 1,700 |
| 25 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.97 | 100 |
| 22 Mar 2024 | 25.38 | 25.38 | 25.37 | 25.37 | 25.05 | 300 |
| 21 Mar 2024 | 25.23 | 25.32 | 25.20 | 25.30 | 24.98 | 2,300 |
| 20 Mar 2024 | 25.43 | 25.43 | 25.12 | 25.15 | 24.83 | 1,200 |
| 19 Mar 2024 | 25.34 | 25.35 | 25.33 | 25.35 | 25.03 | 1,300 |
| 18 Mar 2024 | 25.30 | 25.30 | 25.26 | 25.26 | 24.94 | 300 |
| 15 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.10 | - |
| 14 Mar 2024 | 25.31 | 25.38 | 25.31 | 25.35 | 25.03 | 2,000 |
| 13 Mar 2024 | 25.58 | 25.58 | 25.45 | 25.46 | 25.14 | 1,400 |
| 12 Mar 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.27 | 1,500 |
| 11 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.06 | 1,000 |
| 08 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.07 | - |
| 07 Mar 2024 | 25.41 | 25.43 | 25.40 | 25.40 | 25.08 | 5,700 |
| 06 Mar 2024 | 25.37 | 25.43 | 25.37 | 25.37 | 25.05 | 4,000 |
| 05 Mar 2024 | 25.31 | 25.35 | 25.31 | 25.35 | 25.03 | 1,700 |
| 04 Mar 2024 | 25.35 | 25.41 | 25.35 | 25.39 | 25.07 | 2,500 |
| 01 Mar 2024 | 25.27 | 25.38 | 25.27 | 25.38 | 25.06 | 200 |
| 29 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | 500 |
| 28 Feb 2024 | 25.33 | 25.33 | 25.31 | 25.33 | 25.01 | 1,800 |
| 28 Feb 2024 | 0.16 Dividend | |||||
| 27 Feb 2024 | 25.31 | 25.46 | 25.31 | 25.46 | 24.98 | 1,000 |
| 26 Feb 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 24.96 | 1,000 |
| 23 Feb 2024 | 25.56 | 25.59 | 25.56 | 25.58 | 25.09 | 2,500 |
| 22 Feb 2024 | 25.25 | 25.39 | 25.25 | 25.33 | 24.85 | 1,200 |
| 21 Feb 2024 | 25.11 | 25.17 | 25.06 | 25.17 | 24.69 | 3,100 |
| 20 Feb 2024 | 25.21 | 25.23 | 25.10 | 25.13 | 24.65 | 6,700 |
| 16 Feb 2024 | 25.04 | 25.11 | 25.04 | 25.06 | 24.58 | 1,400 |
| 15 Feb 2024 | 24.95 | 24.96 | 24.95 | 24.96 | 24.49 | 2,100 |
| 14 Feb 2024 | 24.84 | 24.89 | 24.80 | 24.89 | 24.42 | 2,600 |
| 13 Feb 2024 | 24.86 | 24.86 | 24.73 | 24.73 | 24.26 | 1,400 |
| 12 Feb 2024 | 24.77 | 24.83 | 24.77 | 24.83 | 24.36 | 800 |
| 09 Feb 2024 | 24.87 | 24.87 | 24.84 | 24.85 | 24.38 | 1,400 |
| 08 Feb 2024 | 24.81 | 24.85 | 24.81 | 24.85 | 24.38 | 1,900 |
| 07 Feb 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 24.63 | 4,000 |
| 06 Feb 2024 | 25.15 | 25.19 | 25.13 | 25.19 | 24.71 | 3,600 |
| 05 Feb 2024 | 25.05 | 25.18 | 25.05 | 25.18 | 24.70 | 2,300 |
| 02 Feb 2024 | 24.99 | 25.05 | 24.99 | 25.05 | 24.57 | 3,100 |
| 01 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.43 | - |
| 31 Jan 2024 | 24.89 | 24.92 | 24.89 | 24.92 | 24.45 | 700 |
| 30 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.42 | 1,300 |
| 30 Jan 2024 | 0.16 Dividend | |||||
| 29 Jan 2024 | 24.95 | 25.04 | 24.95 | 25.01 | 24.38 | 4,500 |
| 26 Jan 2024 | 24.99 | 24.99 | 24.93 | 24.94 | 24.31 | 1,400 |
| 25 Jan 2024 | 24.86 | 24.86 | 24.78 | 24.83 | 24.20 | 5,500 |
| 24 Jan 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 24.32 | 2,300 |
| 23 Jan 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 24.36 | 3,000 |
| 22 Jan 2024 | 25.10 | 25.10 | 25.03 | 25.03 | 24.40 | 300 |
| 19 Jan 2024 | 25.04 | 25.07 | 25.04 | 25.06 | 24.43 | 1,800 |
| 18 Jan 2024 | 24.96 | 25.09 | 24.96 | 25.09 | 24.46 | 1,700 |
| 17 Jan 2024 | 25.06 | 25.06 | 24.97 | 24.99 | 24.36 | 2,000 |
| 16 Jan 2024 | 25.16 | 25.16 | 25.06 | 25.07 | 24.44 | 2,200 |
| 15 Jan 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 24.53 | 8,300 |
| 12 Jan 2024 | 24.96 | 25.00 | 24.96 | 24.99 | 24.36 | 1,800 |
| 11 Jan 2024 | 25.01 | 25.01 | 24.90 | 24.91 | 24.28 | 5,700 |
| 10 Jan 2024 | 24.79 | 24.92 | 24.79 | 24.92 | 24.29 | 1,200 |
| 09 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.08 | - |
| 08 Jan 2024 | 24.55 | 24.70 | 24.54 | 24.70 | 24.08 | 3,300 |
| 05 Jan 2024 | 24.40 | 24.49 | 24.40 | 24.49 | 23.87 | 700 |
| 04 Jan 2024 | 24.51 | 24.55 | 24.51 | 24.54 | 23.92 | 2,300 |
| 03 Jan 2024 | 24.39 | 24.39 | 24.35 | 24.35 | 23.74 | 200 |
| 02 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.56 | 300 |
| 29 Dec 2023 | 23.78 | 23.79 | 23.78 | 23.79 | 23.19 | 500 |
| 28 Dec 2023 | 23.82 | 23.82 | 23.79 | 23.79 | 23.19 | 500 |
| 28 Dec 2023 | 0.16 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.