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
8,221.17 +49.02 (+0.60%) Bitcoin USD
61,023.31 +2,423.56 (+4.14%) CMC Crypto 200
1,317.80 +40.83 (+3.21%)
Evolve FANGMA Index ETF Hedged CAD (TECH.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:32PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.61 | 13.74 | 13.61 | 13.74 | 13.74 | 5,300 |
| 01 May 2024 | 13.53 | 13.76 | 13.47 | 13.48 | 13.48 | 12,600 |
| 30 Apr 2024 | 13.57 | 13.69 | 13.37 | 13.37 | 13.37 | 9,300 |
| 29 Apr 2024 | 13.82 | 13.82 | 13.59 | 13.65 | 13.65 | 6,800 |
| 29 Apr 2024 | 0.002 Dividend | |||||
| 26 Apr 2024 | 13.79 | 13.79 | 13.70 | 13.74 | 13.74 | 3,600 |
| 25 Apr 2024 | 13.40 | 13.42 | 13.08 | 13.40 | 13.40 | 13,900 |
| 24 Apr 2024 | 13.83 | 13.85 | 13.70 | 13.76 | 13.76 | 9,000 |
| 23 Apr 2024 | 13.72 | 13.84 | 13.66 | 13.84 | 13.84 | 4,800 |
| 22 Apr 2024 | 13.59 | 13.63 | 13.47 | 13.56 | 13.56 | 7,100 |
| 19 Apr 2024 | 13.85 | 13.85 | 13.43 | 13.47 | 13.47 | 22,400 |
| 18 Apr 2024 | 13.99 | 14.07 | 13.97 | 13.97 | 13.97 | 800 |
| 17 Apr 2024 | 14.23 | 14.23 | 13.95 | 14.03 | 14.03 | 6,300 |
| 16 Apr 2024 | 14.13 | 14.18 | 14.11 | 14.11 | 14.11 | 13,700 |
| 15 Apr 2024 | 14.53 | 14.53 | 14.11 | 14.11 | 14.11 | 2,300 |
| 12 Apr 2024 | 14.53 | 14.54 | 14.36 | 14.40 | 14.40 | 14,900 |
| 11 Apr 2024 | 14.37 | 14.60 | 14.37 | 14.59 | 14.59 | 17,800 |
| 10 Apr 2024 | 14.20 | 14.33 | 14.20 | 14.32 | 14.32 | 14,700 |
| 09 Apr 2024 | 14.37 | 14.42 | 14.23 | 14.33 | 14.33 | 20,100 |
| 08 Apr 2024 | 14.49 | 14.49 | 14.35 | 14.37 | 14.37 | 12,200 |
| 05 Apr 2024 | 14.24 | 14.43 | 14.22 | 14.41 | 14.41 | 24,300 |
| 04 Apr 2024 | 14.35 | 14.45 | 14.08 | 14.08 | 14.08 | 32,100 |
| 03 Apr 2024 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 4,100 |
| 02 Apr 2024 | 14.07 | 14.08 | 13.94 | 14.08 | 14.08 | 9,000 |
| 01 Apr 2024 | 13.90 | 14.10 | 13.90 | 14.09 | 14.09 | 6,800 |
| 28 Mar 2024 | 13.94 | 13.99 | 13.94 | 13.98 | 13.98 | 3,900 |
| 27 Mar 2024 | 14.19 | 14.19 | 13.97 | 14.01 | 14.01 | 5,400 |
| 27 Mar 2024 | 0.002 Dividend | |||||
| 26 Mar 2024 | 14.18 | 14.20 | 14.07 | 14.07 | 14.07 | 8,800 |
| 25 Mar 2024 | 14.21 | 14.21 | 14.06 | 14.13 | 14.13 | 12,700 |
| 22 Mar 2024 | 14.11 | 14.23 | 14.11 | 14.22 | 14.22 | 12,800 |
| 21 Mar 2024 | 14.26 | 14.33 | 14.13 | 14.14 | 14.14 | 28,000 |
| 20 Mar 2024 | 14.01 | 14.21 | 14.01 | 14.18 | 14.18 | 7,400 |
| 19 Mar 2024 | 13.80 | 14.02 | 13.80 | 14.02 | 14.02 | 12,600 |
| 18 Mar 2024 | 13.99 | 14.02 | 13.95 | 13.95 | 13.95 | 8,000 |
| 15 Mar 2024 | 13.90 | 13.90 | 13.66 | 13.72 | 13.72 | 2,900 |
| 14 Mar 2024 | 13.85 | 13.95 | 13.85 | 13.94 | 13.94 | 28,800 |
| 13 Mar 2024 | 13.80 | 13.86 | 13.78 | 13.80 | 13.80 | 30,400 |
| 12 Mar 2024 | 13.59 | 13.83 | 13.59 | 13.83 | 13.83 | 13,900 |
| 11 Mar 2024 | 13.67 | 13.67 | 13.55 | 13.57 | 13.57 | 4,900 |
| 08 Mar 2024 | 13.77 | 13.92 | 13.67 | 13.70 | 13.70 | 10,500 |
| 07 Mar 2024 | 13.50 | 13.79 | 13.50 | 13.76 | 13.76 | 73,300 |
| 06 Mar 2024 | 13.69 | 13.69 | 13.50 | 13.51 | 13.51 | 14,700 |
| 05 Mar 2024 | 13.73 | 13.73 | 13.44 | 13.48 | 13.48 | 55,200 |
| 04 Mar 2024 | 13.96 | 13.96 | 13.80 | 13.80 | 13.80 | 13,600 |
| 01 Mar 2024 | 13.85 | 13.97 | 13.85 | 13.96 | 13.96 | 29,900 |
| 29 Feb 2024 | 13.65 | 13.74 | 13.65 | 13.74 | 13.74 | 6,400 |
| 28 Feb 2024 | 13.65 | 13.69 | 13.63 | 13.65 | 13.65 | 3,600 |
| 28 Feb 2024 | 0.002 Dividend | |||||
| 27 Feb 2024 | 13.71 | 13.76 | 13.66 | 13.76 | 13.75 | 10,900 |
| 26 Feb 2024 | 13.76 | 13.76 | 13.66 | 13.66 | 13.65 | 6,600 |
| 23 Feb 2024 | 13.89 | 13.89 | 13.73 | 13.77 | 13.76 | 9,100 |
| 22 Feb 2024 | 13.78 | 13.85 | 13.69 | 13.85 | 13.84 | 28,500 |
| 21 Feb 2024 | 13.43 | 13.47 | 13.40 | 13.47 | 13.46 | 13,800 |
| 20 Feb 2024 | 13.42 | 13.50 | 13.37 | 13.43 | 13.42 | 14,300 |
| 16 Feb 2024 | 13.71 | 13.71 | 13.50 | 13.55 | 13.54 | 7,800 |
| 15 Feb 2024 | 13.73 | 13.73 | 13.57 | 13.68 | 13.67 | 2,600 |
| 14 Feb 2024 | 13.67 | 13.67 | 13.50 | 13.67 | 13.66 | 4,200 |
| 13 Feb 2024 | 13.47 | 13.57 | 13.38 | 13.43 | 13.42 | 19,800 |
| 12 Feb 2024 | 13.82 | 13.82 | 13.66 | 13.67 | 13.66 | 22,500 |
| 09 Feb 2024 | 13.65 | 13.80 | 13.65 | 13.80 | 13.79 | 12,100 |
| 08 Feb 2024 | 13.73 | 13.73 | 13.61 | 13.62 | 13.61 | 4,600 |
| 07 Feb 2024 | 13.56 | 13.65 | 13.55 | 13.63 | 13.62 | 23,700 |
| 06 Feb 2024 | 13.54 | 13.56 | 13.41 | 13.45 | 13.44 | 18,000 |
| 05 Feb 2024 | 13.62 | 13.63 | 13.49 | 13.51 | 13.50 | 18,400 |
| 02 Feb 2024 | 13.39 | 13.65 | 13.38 | 13.63 | 13.62 | 23,700 |
| 01 Feb 2024 | 12.82 | 13.02 | 12.82 | 12.98 | 12.97 | 7,500 |
| 31 Jan 2024 | 13.05 | 13.05 | 12.81 | 12.82 | 12.81 | 21,900 |
| 30 Jan 2024 | 13.36 | 13.37 | 13.16 | 13.17 | 13.16 | 21,000 |
| 30 Jan 2024 | 0.002 Dividend | |||||
| 29 Jan 2024 | 13.19 | 13.35 | 13.18 | 13.33 | 13.32 | 12,200 |
| 26 Jan 2024 | 13.04 | 13.28 | 13.04 | 13.20 | 13.19 | 4,400 |
| 25 Jan 2024 | 13.09 | 13.21 | 13.05 | 13.10 | 13.09 | 11,200 |
| 24 Jan 2024 | 12.91 | 13.13 | 12.91 | 13.00 | 12.99 | 25,000 |
| 23 Jan 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.69 | 8,900 |
| 22 Jan 2024 | 12.67 | 12.67 | 12.59 | 12.62 | 12.61 | 12,000 |
| 19 Jan 2024 | 12.57 | 12.59 | 12.46 | 12.58 | 12.57 | 8,900 |
| 18 Jan 2024 | 12.36 | 12.45 | 12.36 | 12.45 | 12.44 | 9,600 |
| 17 Jan 2024 | 12.20 | 12.25 | 12.15 | 12.25 | 12.24 | 7,800 |
| 16 Jan 2024 | 12.35 | 12.40 | 12.24 | 12.30 | 12.29 | 23,700 |
| 15 Jan 2024 | 12.44 | 12.44 | 12.43 | 12.43 | 12.42 | 12,300 |
| 12 Jan 2024 | 12.38 | 12.44 | 12.38 | 12.40 | 12.39 | 5,100 |
| 11 Jan 2024 | 12.35 | 12.50 | 12.25 | 12.38 | 12.37 | 15,500 |
| 10 Jan 2024 | 12.18 | 12.31 | 12.18 | 12.31 | 12.30 | 5,000 |
| 09 Jan 2024 | 12.05 | 12.15 | 12.04 | 12.13 | 12.12 | 5,800 |
| 08 Jan 2024 | 11.80 | 12.08 | 11.80 | 12.08 | 12.07 | 3,700 |
| 05 Jan 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.79 | 4,000 |
| 04 Jan 2024 | 11.79 | 11.89 | 11.79 | 11.80 | 11.79 | 18,200 |
| 03 Jan 2024 | 11.88 | 11.95 | 11.88 | 11.90 | 11.89 | 8,700 |
| 02 Jan 2024 | 12.05 | 12.05 | 11.85 | 11.88 | 11.87 | 28,600 |
| 29 Dec 2023 | 12.28 | 12.28 | 12.20 | 12.20 | 12.19 | 1,900 |
| 28 Dec 2023 | 12.31 | 12.32 | 12.28 | 12.28 | 12.27 | 1,300 |
| 28 Dec 2023 | 0.002 Dividend | |||||
| 27 Dec 2023 | 12.26 | 12.28 | 12.25 | 12.28 | 12.27 | 2,800 |
| 22 Dec 2023 | 12.35 | 12.35 | 12.22 | 12.27 | 12.26 | 4,500 |
| 21 Dec 2023 | 12.39 | 12.39 | 12.18 | 12.29 | 12.28 | 16,300 |
| 20 Dec 2023 | 12.24 | 12.39 | 12.19 | 12.19 | 12.19 | 14,900 |
| 19 Dec 2023 | 12.15 | 12.25 | 12.15 | 12.24 | 12.23 | 18,300 |
| 18 Dec 2023 | 11.92 | 12.21 | 11.92 | 12.15 | 12.14 | 11,600 |
| 15 Dec 2023 | 11.94 | 11.98 | 11.90 | 11.94 | 11.93 | 6,900 |
| *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.