Financial News
Evolve Automobile Innovation Idx Uh ETF (TSX: CARS-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2020 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 36.90 | 36.90 | 36.90 | 36.90 | 220 | -0.88(-2.33%) |
| Oct 21, 2020 | 37.78 | 37.78 | 37.78 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 37.78 | 37.78 | 37.78 | 37.78 | 100 | -0.37(-0.97%) |
| Oct 19, 2020 | 38.15 | 38.15 | 38.15 | 38.15 | 302 | +0.07(+0.18%) |
| Oct 13, 2020 | 38.08 | 38.08 | 38.08 | 0 | +0.62(+1.66%) | |
| Oct 09, 2020 | 37.46 | 37.46 | 37.46 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 37.46 | 37.46 | 37.46 | 20 | +0.00(+0.00%) | |
| Oct 07, 2020 | 37.46 | 37.46 | 37.46 | 15 | +0.00(+0.00%) | |
| Oct 06, 2020 | 37.12 | 37.46 | 37.12 | 37.46 | 400 | +4.25(+12.80%) |
| Oct 05, 2020 | 33.21 | 33.21 | 33.21 | 90 | +0.00(+0.00%) | |
| Oct 02, 2020 | 33.21 | 33.21 | 33.21 | 4 | +0.00(+0.00%) | |
| Oct 01, 2020 | 33.21 | 33.21 | 33.21 | 2 | +0.00(+0.00%) | |
| Sep 28, 2020 | 33.21 | 33.21 | 33.21 | 0 | +0.00(+0.00%) | |
| Sep 25, 2020 | 33.21 | 33.21 | 33.21 | 33.21 | 188 | -1.04(-3.04%) |
| Sep 22, 2020 | 34.25 | 34.25 | 34.25 | 0 | -0.31(-0.90%) | |
| Sep 21, 2020 | 34.56 | 34.56 | 34.56 | 2 | +0.00(+0.00%) | |
| Sep 18, 2020 | 34.54 | 34.56 | 34.54 | 34.56 | 2,134 | +0.08(+0.23%) |
| Sep 17, 2020 | 34.48 | 34.48 | 34.48 | 14 | +0.00(+0.00%) | |
| Sep 16, 2020 | 34.62 | 34.62 | 34.48 | 34.48 | 800 | +0.08(+0.23%) |
| Sep 15, 2020 | 34.40 | 34.40 | 34.40 | 34.40 | 101 | +0.54(+1.59%) |
| Sep 14, 2020 | 33.89 | 33.89 | 33.86 | 33.86 | 1,109 | +0.77(+2.33%) |
| Sep 08, 2020 | 33.09 | 33.09 | 33.09 | 0 | -1.22(-3.56%) | |
| Sep 04, 2020 | 34.31 | 34.31 | 34.31 | 30 | +0.00(+0.00%) | |
| Sep 03, 2020 | 34.31 | 34.31 | 34.31 | 0 | -1.13(-3.19%) | |
| Sep 02, 2020 | 35.56 | 35.56 | 35.27 | 35.44 | 2,327 | +0.09(+0.25%) |
| Sep 01, 2020 | 34.90 | 35.35 | 34.90 | 35.35 | 2,621 | +0.66(+1.90%) |
| Aug 31, 2020 | 34.57 | 34.69 | 34.56 | 34.69 | 984 | -0.13(-0.37%) |
| Aug 28, 2020 | 34.82 | 34.82 | 34.82 | 4 | +0.00(+0.00%) | |
| Aug 27, 2020 | 34.82 | 34.82 | 34.82 | 34.82 | 100 | -0.39(-1.11%) |
| Aug 26, 2020 | 35.07 | 35.21 | 35.07 | 35.21 | 609 | +1.21(+3.56%) |
| Aug 24, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 250 | +0.10(+0.29%) |
| Aug 20, 2020 | 33.90 | 33.90 | 33.90 | 33.90 | 800 | -0.49(-1.42%) |
| Aug 19, 2020 | 34.39 | 34.39 | 34.39 | 2 | +0.00(+0.00%) | |
| Aug 18, 2020 | 34.47 | 34.48 | 34.39 | 34.39 | 400 | +0.36(+1.06%) |
| Aug 17, 2020 | 33.75 | 34.11 | 33.75 | 34.03 | 1,302 | +0.40(+1.19%) |
| Aug 14, 2020 | 33.63 | 33.63 | 33.63 | 33.63 | 100 | -0.09(-0.27%) |
| Aug 13, 2020 | 33.85 | 33.93 | 33.72 | 33.72 | 2,369 | -0.12(-0.35%) |
| Aug 12, 2020 | 33.58 | 33.84 | 33.58 | 33.84 | 601 | -0.53(-1.54%) |
| Aug 11, 2020 | 34.37 | 34.37 | 34.37 | 34.37 | 200 | +0.00(+0.00%) |
| Aug 10, 2020 | 34.37 | 34.37 | 34.37 | 34.37 | 200 | +1.22(+3.68%) |
| Aug 06, 2020 | 33.15 | 33.15 | 33.15 | 0 | +2.28(+7.39%) | |
| Aug 05, 2020 | 30.87 | 30.87 | 30.87 | 41 | +0.00(+0.00%) | |
| Jul 31, 2020 | 30.87 | 30.87 | 30.87 | 0 | -1.72(-5.28%) | |
| Jul 28, 2020 | 32.59 | 32.59 | 32.59 | 0 | -0.02(-0.06%) | |
| Jul 27, 2020 | 32.62 | 32.62 | 32.61 | 32.61 | 900 | +0.20(+0.62%) |
| Jul 24, 2020 | 32.41 | 32.41 | 32.41 | 32.41 | 150 | -0.59(-1.79%) |
| Jul 23, 2020 | 33.19 | 33.19 | 33.00 | 33.00 | 1,300 | -0.19(-0.57%) |
| Jul 22, 2020 | 33.19 | 33.19 | 33.19 | 33.19 | 200 | -0.23(-0.69%) |
| Jul 21, 2020 | 33.55 | 33.55 | 33.42 | 33.42 | 2,200 | +0.01(+0.03%) |
| Jul 20, 2020 | 33.41 | 33.41 | 33.41 | 33.41 | 112 | -0.09(-0.27%) |
| Jul 17, 2020 | 33.50 | 33.50 | 33.50 | 33.50 | 110 | -0.52(-1.53%) |
| Jul 15, 2020 | 34.02 | 34.02 | 34.02 | 0 | -0.69(-1.99%) | |
| Jul 14, 2020 | 34.71 | 34.71 | 34.71 | 6 | +0.00(+0.00%) | |
| Jul 13, 2020 | 34.81 | 34.81 | 34.71 | 34.71 | 480 | +0.87(+2.57%) |
| Jul 10, 2020 | 33.86 | 33.86 | 33.84 | 33.84 | 700 | +1.49(+4.61%) |
| Jul 08, 2020 | 32.35 | 32.35 | 32.35 | 0 | +0.03(+0.09%) | |
| Jul 07, 2020 | 32.31 | 32.32 | 32.31 | 32.32 | 515 | +0.08(+0.25%) |
| Jul 06, 2020 | 31.63 | 32.45 | 31.63 | 32.24 | 1,010 | +1.52(+4.95%) |
| Jul 03, 2020 | 30.72 | 30.72 | 30.72 | 30.72 | 403 | +0.05(+0.16%) |
| Jul 02, 2020 | 30.67 | 30.67 | 30.67 | 30.67 | 584 | +1.78(+6.16%) |
| Jun 29, 2020 | 28.89 | 28.89 | 28.89 | 0 | +0.83(+2.96%) | |
| Jun 26, 2020 | 28.06 | 28.06 | 28.06 | 28.06 | 100 | -0.50(-1.75%) |
| Jun 25, 2020 | 28.56 | 28.56 | 28.56 | 28.56 | 2,000 | +0.06(+0.21%) |
| Jun 22, 2020 | 28.50 | 28.50 | 28.50 | 0 | -0.29(-1.01%) | |
| Jun 19, 2020 | 28.79 | 28.79 | 28.79 | 28.79 | 100 | -0.42(-1.44%) |
| Jun 17, 2020 | 29.21 | 29.21 | 29.21 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 28.74 | 29.21 | 28.74 | 29.21 | 2,100 | +1.13(+4.02%) |
| Jun 15, 2020 | 28.08 | 28.08 | 28.08 | 2 | +0.00(+0.00%) | |
| Jun 12, 2020 | 28.01 | 28.08 | 28.01 | 28.08 | 913 | -0.73(-2.53%) |
| Jun 09, 2020 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 29.09 | 29.09 | 28.65 | 28.81 | 3,634 | -0.64(-2.17%) |
| Jun 05, 2020 | 29.26 | 29.45 | 29.26 | 29.45 | 785 | +4.25(+16.87%) |
| May 20, 2020 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 25.20 | 25.20 | 25.20 | 0 | +0.97(+4.00%) | |
| May 01, 2020 | 24.23 | 24.23 | 24.23 | 0 | +0.17(+0.71%) | |
| Apr 28, 2020 | 24.06 | 24.06 | 24.06 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 300 | +4.56(+23.38%) |
| Apr 01, 2020 | 19.50 | 19.50 | 19.50 | 0 | -1.73(-8.15%) | |
| Mar 30, 2020 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) | |
| Mar 26, 2020 | 21.23 | 21.23 | 21.23 | 0 | +0.50(+2.41%) | |
| Mar 25, 2020 | 21.29 | 21.39 | 20.71 | 20.73 | 15,000 | +0.14(+0.68%) |
| Mar 24, 2020 | 20.43 | 20.61 | 20.40 | 20.59 | 23,000 | +2.02(+10.88%) |
| Mar 23, 2020 | 18.28 | 18.57 | 18.28 | 18.57 | 1,200 | -0.63(-3.28%) |
| Mar 20, 2020 | 19.08 | 19.20 | 19.08 | 19.20 | 4,000 | +0.70(+3.78%) |
| Mar 19, 2020 | 18.01 | 18.50 | 18.00 | 18.50 | 15,000 | +1.54(+9.08%) |
| Mar 18, 2020 | 17.14 | 17.14 | 16.96 | 16.96 | 4,009 | -2.03(-10.69%) |
| Mar 17, 2020 | 18.99 | 18.99 | 18.99 | 18.99 | 2,005 | +0.34(+1.82%) |
| Mar 16, 2020 | 18.40 | 19.32 | 18.40 | 18.65 | 5,750 | -1.14(-5.76%) |
| Mar 13, 2020 | 19.79 | 19.79 | 19.79 | 19.79 | 2,000 | +0.25(+1.28%) |
| Mar 12, 2020 | 19.79 | 19.79 | 19.54 | 19.54 | 11,659 | -2.44(-11.10%) |
| Mar 11, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 2,000 | -0.72(-3.17%) |
| Mar 10, 2020 | 22.90 | 22.90 | 22.70 | 22.70 | 4,000 | +0.79(+3.61%) |
| Mar 09, 2020 | 21.91 | 21.91 | 21.91 | 21.91 | 100 | -1.60(-6.81%) |
| Mar 06, 2020 | 24.06 | 24.06 | 23.51 | 23.51 | 12,000 | -1.26(-5.09%) |
| Mar 05, 2020 | 24.78 | 24.78 | 24.77 | 24.77 | 2,000 | -0.60(-2.36%) |
| Mar 04, 2020 | 25.32 | 25.37 | 25.32 | 25.37 | 4,100 | +0.52(+2.09%) |
| Mar 03, 2020 | 25.46 | 25.46 | 24.83 | 24.85 | 6,000 | +0.09(+0.36%) |
| Mar 02, 2020 | 24.32 | 24.76 | 24.32 | 24.76 | 2,125 | +0.70(+2.91%) |
| Feb 28, 2020 | 23.95 | 24.06 | 23.95 | 24.06 | 4,000 | -0.51(-2.08%) |
| Feb 27, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 2,024 | -1.48(-5.68%) |
| Feb 26, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 2,000 | -0.69(-2.58%) |
| Feb 25, 2020 | 26.86 | 26.86 | 26.74 | 26.74 | 4,000 | -0.16(-0.59%) |
| Feb 24, 2020 | 26.94 | 26.94 | 26.73 | 26.90 | 2,750 | -1.40(-4.95%) |
| Feb 21, 2020 | 28.58 | 28.58 | 28.30 | 28.30 | 4,000 | -1.03(-3.51%) |
| Feb 20, 2020 | 29.29 | 29.42 | 29.29 | 29.33 | 10,010 | +0.00(+0.00%) |
| Feb 19, 2020 | 29.27 | 29.33 | 29.27 | 29.33 | 500 | +1.40(+5.01%) |
| Feb 18, 2020 | 27.93 | 27.93 | 27.93 | 50 | +0.00(+0.00%) | |
| Feb 13, 2020 | 27.93 | 27.93 | 27.93 | 0 | -0.07(-0.25%) | |
| Feb 12, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.20(+0.72%) |
| Feb 11, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 2,025 | +0.58(+2.13%) |
| Feb 06, 2020 | 27.22 | 27.22 | 27.22 | 0 | +0.06(+0.22%) | |
| Feb 05, 2020 | 27.16 | 27.16 | 27.16 | 15 | +0.00(+0.00%) | |
| Feb 04, 2020 | 27.08 | 27.16 | 27.08 | 27.16 | 4,000 | +1.58(+6.18%) |
| Feb 03, 2020 | 25.58 | 25.58 | 25.58 | 75 | +0.00(+0.00%) | |
| Jan 31, 2020 | 25.86 | 25.86 | 25.58 | 25.58 | 6,000 | -0.75(-2.85%) |
| Jan 30, 2020 | 26.33 | 26.34 | 26.33 | 26.33 | 6,093 | -0.09(-0.34%) |
| Jan 29, 2020 | 26.42 | 26.42 | 26.42 | 26.42 | 2,004 | +0.04(+0.15%) |
| Jan 28, 2020 | 26.38 | 26.38 | 26.38 | 26.38 | 100 | +0.41(+1.58%) |
| Jan 27, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 1,000 | -0.89(-3.31%) |
| Jan 24, 2020 | 26.75 | 26.86 | 26.74 | 26.86 | 4,000 | -0.37(-1.36%) |
| Jan 22, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 27.23 | 27.23 | 27.23 | 0 | +0.35(+1.30%) | |
| Jan 16, 2020 | 26.88 | 26.88 | 26.88 | 26.88 | 1,137 | -0.02(-0.07%) |
| Jan 15, 2020 | 26.90 | 26.90 | 26.90 | 2 | +0.00(+0.00%) | |
| Jan 13, 2020 | 26.90 | 26.90 | 26.90 | 0 | +0.32(+1.20%) | |
| Jan 08, 2020 | 26.58 | 26.58 | 26.58 | 0 | +0.39(+1.49%) | |
| Jan 02, 2020 | 26.19 | 26.19 | 26.19 | 0 | +0.19(+0.73%) | |
| Dec 30, 2019 | 26.00 | 26.00 | 26.00 | 0 | +0.83(+3.30%) | |
| Dec 16, 2019 | 25.17 | 25.17 | 25.17 | 0 | +0.09(+0.36%) | |
| Dec 13, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 2,000 | +0.29(+1.17%) |
| Dec 12, 2019 | 24.77 | 24.79 | 24.76 | 24.79 | 12,000 | +0.24(+0.98%) |
| Dec 09, 2019 | 24.55 | 24.55 | 24.55 | 0 | +0.69(+2.89%) | |
| Dec 03, 2019 | 23.86 | 23.86 | 23.86 | 0 | -0.44(-1.81%) | |
| Dec 02, 2019 | 24.32 | 24.32 | 24.30 | 24.30 | 2,100 | +0.30(+1.25%) |
| Nov 21, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.25(+1.05%) | |
| Nov 06, 2019 | 23.75 | 23.75 | 23.75 | 0 | +0.08(+0.34%) | |
| Nov 05, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 2,000 | +0.31(+1.33%) |
| Nov 04, 2019 | 23.27 | 23.36 | 23.26 | 23.36 | 6,000 | +0.60(+2.64%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
