Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,295.84 +3.15 (+0.10%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,166.83 +403.80 (+2.27%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,488.30 -2,452.56 (-4.09%) CMC Crypto 200
1,260.99 -78.08 (-5.83%)
Evolve Global Healthcare Enhanced Yield Fund Hedged Units (LIFE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 20.89 | 21.07 | 20.89 | 21.02 | 21.02 | 4,500 |
| 30 Apr 2024 | 20.97 | 20.97 | 20.88 | 20.89 | 20.89 | 6,300 |
| 29 Apr 2024 | 20.94 | 20.96 | 20.81 | 20.87 | 20.87 | 21,400 |
| 29 Apr 2024 | 0.16 Dividend | |||||
| 26 Apr 2024 | 21.00 | 21.04 | 20.99 | 21.02 | 20.86 | 10,900 |
| 25 Apr 2024 | 21.01 | 21.14 | 20.94 | 21.01 | 20.85 | 10,600 |
| 24 Apr 2024 | 21.28 | 21.28 | 21.04 | 21.12 | 20.96 | 8,800 |
| 23 Apr 2024 | 21.11 | 21.24 | 21.11 | 21.22 | 21.06 | 8,500 |
| 22 Apr 2024 | 20.89 | 21.04 | 20.80 | 20.94 | 20.78 | 4,900 |
| 19 Apr 2024 | 20.65 | 20.77 | 20.65 | 20.75 | 20.59 | 6,300 |
| 18 Apr 2024 | 20.65 | 20.71 | 20.60 | 20.65 | 20.49 | 6,400 |
| 17 Apr 2024 | 20.85 | 20.85 | 20.70 | 20.74 | 20.58 | 17,400 |
| 16 Apr 2024 | 20.78 | 20.88 | 20.78 | 20.84 | 20.68 | 15,200 |
| 15 Apr 2024 | 21.16 | 21.16 | 20.88 | 20.91 | 20.75 | 6,800 |
| 12 Apr 2024 | 21.24 | 21.24 | 20.89 | 20.90 | 20.74 | 59,400 |
| 11 Apr 2024 | 21.21 | 21.28 | 21.15 | 21.20 | 21.04 | 3,500 |
| 10 Apr 2024 | 21.27 | 21.27 | 21.15 | 21.18 | 21.02 | 5,200 |
| 09 Apr 2024 | 21.31 | 21.39 | 21.27 | 21.39 | 21.23 | 5,300 |
| 08 Apr 2024 | 21.25 | 21.31 | 21.25 | 21.29 | 21.13 | 7,900 |
| 05 Apr 2024 | 21.28 | 21.38 | 21.20 | 21.37 | 21.21 | 7,500 |
| 04 Apr 2024 | 21.56 | 21.64 | 21.24 | 21.25 | 21.09 | 15,400 |
| 03 Apr 2024 | 21.60 | 21.66 | 21.50 | 21.51 | 21.35 | 18,200 |
| 02 Apr 2024 | 21.72 | 21.72 | 21.54 | 21.61 | 21.45 | 34,000 |
| 01 Apr 2024 | 21.86 | 21.86 | 21.71 | 21.79 | 21.62 | 15,500 |
| 28 Mar 2024 | 21.93 | 21.96 | 21.93 | 21.96 | 21.79 | 1,900 |
| 27 Mar 2024 | 21.82 | 21.84 | 21.78 | 21.84 | 21.67 | 11,400 |
| 27 Mar 2024 | 0.16 Dividend | |||||
| 26 Mar 2024 | 21.75 | 21.81 | 21.75 | 21.81 | 21.49 | 4,000 |
| 25 Mar 2024 | 21.72 | 21.72 | 21.67 | 21.70 | 21.38 | 21,800 |
| 22 Mar 2024 | 21.72 | 21.72 | 21.70 | 21.72 | 21.40 | 1,700 |
| 21 Mar 2024 | 21.74 | 21.79 | 21.69 | 21.75 | 21.43 | 7,900 |
| 20 Mar 2024 | 21.78 | 21.78 | 21.61 | 21.66 | 21.34 | 5,400 |
| 19 Mar 2024 | 21.67 | 21.74 | 21.67 | 21.74 | 21.42 | 5,000 |
| 18 Mar 2024 | 21.77 | 21.79 | 21.66 | 21.66 | 21.34 | 2,800 |
| 15 Mar 2024 | 21.80 | 21.80 | 21.73 | 21.75 | 21.43 | 11,800 |
| 14 Mar 2024 | 21.91 | 21.91 | 21.75 | 21.82 | 21.50 | 8,000 |
| 13 Mar 2024 | 22.02 | 22.04 | 21.94 | 21.94 | 21.61 | 6,000 |
| 12 Mar 2024 | 21.85 | 22.04 | 21.85 | 22.02 | 21.69 | 3,500 |
| 11 Mar 2024 | 21.93 | 21.96 | 21.82 | 21.90 | 21.57 | 11,300 |
| 08 Mar 2024 | 21.93 | 21.93 | 21.87 | 21.92 | 21.59 | 8,900 |
| 07 Mar 2024 | 21.99 | 21.99 | 21.87 | 21.87 | 21.54 | 20,000 |
| 06 Mar 2024 | 21.78 | 21.86 | 21.77 | 21.79 | 21.47 | 4,800 |
| 05 Mar 2024 | 21.80 | 21.80 | 21.63 | 21.68 | 21.36 | 8,000 |
| 04 Mar 2024 | 21.79 | 21.79 | 21.73 | 21.77 | 21.45 | 7,400 |
| 01 Mar 2024 | 21.63 | 21.79 | 21.63 | 21.79 | 21.47 | 7,800 |
| 29 Feb 2024 | 21.64 | 21.64 | 21.53 | 21.55 | 21.23 | 8,500 |
| 28 Feb 2024 | 21.68 | 21.70 | 21.63 | 21.68 | 21.36 | 6,500 |
| 28 Feb 2024 | 0.16 Dividend | |||||
| 27 Feb 2024 | 21.90 | 21.90 | 21.80 | 21.90 | 21.42 | 6,900 |
| 26 Feb 2024 | 21.93 | 21.95 | 21.91 | 21.92 | 21.44 | 3,500 |
| 23 Feb 2024 | 22.02 | 22.07 | 21.99 | 22.07 | 21.58 | 17,200 |
| 22 Feb 2024 | 21.73 | 21.94 | 21.73 | 21.91 | 21.43 | 15,100 |
| 21 Feb 2024 | 21.63 | 21.75 | 21.56 | 21.75 | 21.27 | 4,800 |
| 20 Feb 2024 | 21.59 | 21.80 | 21.59 | 21.67 | 21.19 | 14,600 |
| 16 Feb 2024 | 21.59 | 21.73 | 21.59 | 21.73 | 21.25 | 6,200 |
| 15 Feb 2024 | 21.38 | 21.58 | 21.38 | 21.58 | 21.10 | 5,600 |
| 14 Feb 2024 | 21.43 | 21.48 | 21.36 | 21.48 | 21.01 | 5,600 |
| 13 Feb 2024 | 21.45 | 21.45 | 21.22 | 21.33 | 20.86 | 11,000 |
| 12 Feb 2024 | 21.45 | 21.47 | 21.40 | 21.47 | 21.00 | 9,100 |
| 09 Feb 2024 | 21.49 | 21.50 | 21.43 | 21.50 | 21.03 | 9,100 |
| 08 Feb 2024 | 21.67 | 21.67 | 21.38 | 21.49 | 21.02 | 22,100 |
| 07 Feb 2024 | 21.69 | 21.73 | 21.64 | 21.66 | 21.18 | 11,200 |
| 06 Feb 2024 | 21.62 | 21.76 | 21.62 | 21.72 | 21.24 | 3,800 |
| 05 Feb 2024 | 21.69 | 21.71 | 21.60 | 21.62 | 21.14 | 10,100 |
| 02 Feb 2024 | 21.70 | 21.70 | 21.53 | 21.59 | 21.11 | 2,500 |
| 01 Feb 2024 | 21.47 | 21.63 | 21.44 | 21.62 | 21.14 | 4,500 |
| 31 Jan 2024 | 21.74 | 21.74 | 21.53 | 21.53 | 21.05 | 9,400 |
| 30 Jan 2024 | 21.65 | 21.65 | 21.47 | 21.56 | 21.08 | 6,300 |
| 30 Jan 2024 | 0.16 Dividend | |||||
| 29 Jan 2024 | 21.60 | 21.68 | 21.60 | 21.68 | 21.04 | 5,500 |
| 26 Jan 2024 | 21.61 | 21.61 | 21.56 | 21.56 | 20.93 | 4,300 |
| 25 Jan 2024 | 21.28 | 21.43 | 21.28 | 21.42 | 20.79 | 7,100 |
| 24 Jan 2024 | 21.57 | 21.57 | 21.39 | 21.39 | 20.76 | 4,900 |
| 23 Jan 2024 | 21.50 | 21.59 | 21.49 | 21.59 | 20.96 | 3,700 |
| 22 Jan 2024 | 21.70 | 21.73 | 21.62 | 21.62 | 20.99 | 8,600 |
| 19 Jan 2024 | 21.59 | 21.70 | 21.59 | 21.70 | 21.06 | 8,600 |
| 18 Jan 2024 | 21.53 | 21.63 | 21.48 | 21.62 | 20.99 | 5,600 |
| 17 Jan 2024 | 21.56 | 21.59 | 21.48 | 21.53 | 20.90 | 9,800 |
| 16 Jan 2024 | 21.71 | 21.71 | 21.55 | 21.60 | 20.97 | 13,300 |
| 15 Jan 2024 | 21.66 | 21.73 | 21.66 | 21.69 | 21.05 | 1,800 |
| 12 Jan 2024 | 21.66 | 21.66 | 21.62 | 21.66 | 21.03 | 7,100 |
| 11 Jan 2024 | 21.68 | 21.68 | 21.50 | 21.55 | 20.92 | 6,700 |
| 10 Jan 2024 | 21.61 | 21.63 | 21.48 | 21.62 | 20.99 | 4,600 |
| 09 Jan 2024 | 21.44 | 21.58 | 21.37 | 21.46 | 20.83 | 15,700 |
| 08 Jan 2024 | 21.28 | 21.41 | 21.23 | 21.41 | 20.78 | 20,700 |
| 05 Jan 2024 | 21.20 | 21.29 | 21.18 | 21.23 | 20.61 | 12,900 |
| 04 Jan 2024 | 21.16 | 21.35 | 21.16 | 21.28 | 20.66 | 13,600 |
| 03 Jan 2024 | 21.06 | 21.21 | 21.06 | 21.15 | 20.53 | 14,000 |
| 02 Jan 2024 | 20.95 | 21.13 | 20.95 | 21.06 | 20.44 | 8,500 |
| 29 Dec 2023 | 20.71 | 20.80 | 20.71 | 20.79 | 20.18 | 4,000 |
| 28 Dec 2023 | 20.82 | 20.84 | 20.77 | 20.77 | 20.16 | 15,200 |
| 28 Dec 2023 | 0.16 Dividend | |||||
| 27 Dec 2023 | 20.75 | 20.90 | 20.75 | 20.88 | 20.11 | 4,800 |
| 22 Dec 2023 | 20.70 | 20.86 | 20.70 | 20.79 | 20.03 | 6,700 |
| 21 Dec 2023 | 20.53 | 20.69 | 20.53 | 20.69 | 19.93 | 6,500 |
| 20 Dec 2023 | 20.79 | 20.79 | 20.52 | 20.52 | 19.77 | 11,900 |
| 19 Dec 2023 | 20.64 | 20.73 | 20.59 | 20.73 | 19.97 | 20,300 |
| 18 Dec 2023 | 20.66 | 20.66 | 20.60 | 20.64 | 19.88 | 9,000 |
| 15 Dec 2023 | 20.50 | 20.54 | 20.50 | 20.50 | 19.75 | 2,700 |
| 14 Dec 2023 | 20.79 | 20.79 | 20.57 | 20.62 | 19.86 | 9,700 |
| *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.