Financial News
Evolve CDN Banks Lifecos Enh Yld Idx ETF (TSX: BANK )
7.240
-0.070
(-0.96%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.62 | 21.62 | 21.62 | 21.62 | 210 | +0.27(+1.26%) |
Nov 29, 2017 | 21.35 | 21.35 | 21.35 | 21.35 | 575 | +0.27(+1.28%) |
Nov 28, 2017 | 21.05 | 21.08 | 21.05 | 21.08 | 8,900 | +0.13(+0.62%) |
Nov 24, 2017 | 20.95 | 20.95 | 20.95 | 96 | +0.10(+0.48%) | |
Nov 22, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.02(+0.10%) | |
Nov 20, 2017 | 20.83 | 20.83 | 20.83 | 0 | +0.09(+0.43%) | |
Nov 17, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 100 | -0.23(-1.10%) |
Nov 16, 2017 | 20.87 | 20.97 | 20.87 | 20.97 | 10,050 | +0.37(+1.80%) |
Nov 15, 2017 | 20.58 | 20.60 | 20.58 | 20.60 | 4,180 | -0.21(-1.01%) |
Nov 13, 2017 | 20.81 | 20.81 | 20.81 | 40 | +0.03(+0.14%) | |
Nov 09, 2017 | 20.78 | 20.78 | 20.78 | 3 | -0.39(-1.84%) | |
Nov 08, 2017 | 21.17 | 21.17 | 21.17 | 21.17 | 100 | -0.21(-0.98%) |
Nov 03, 2017 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Nov 01, 2017 | 21.38 | 21.38 | 21.38 | 0 | -0.03(-0.14%) | |
Oct 31, 2017 | 21.25 | 21.41 | 21.25 | 21.41 | 500 | +0.13(+0.61%) |
Oct 30, 2017 | 21.28 | 21.28 | 21.28 | 21.28 | 1,690 | -0.21(-0.98%) |
Oct 27, 2017 | 21.49 | 21.49 | 21.49 | 21.49 | 200 | +0.00(+0.00%) |
Oct 26, 2017 | 21.49 | 21.49 | 21.49 | 21.49 | 120 | +0.23(+1.08%) |
Oct 25, 2017 | 21.26 | 21.26 | 21.26 | 21.26 | 150 | +0.27(+1.29%) |
Oct 10, 2017 | 20.99 | 20.99 | 20.99 | 0 | -0.14(-0.66%) | |
Oct 06, 2017 | 21.13 | 21.13 | 21.13 | 21.13 | 400 | +0.18(+0.86%) |
Oct 04, 2017 | 20.95 | 20.95 | 20.95 | 0 | -0.08(-0.38%) | |
Oct 03, 2017 | 21.20 | 21.20 | 21.03 | 21.03 | 1,850 | -0.01(-0.05%) |
Oct 02, 2017 | 21.04 | 21.04 | 21.04 | 21.04 | 350 | +0.04(+0.19%) |
Sep 29, 2017 | 20.85 | 21.00 | 20.85 | 21.00 | 355 | +0.15(+0.72%) |
Sep 27, 2017 | 20.85 | 20.85 | 20.85 | 0 | +0.21(+1.02%) | |
Sep 25, 2017 | 20.64 | 20.64 | 20.64 | 0 | -0.01(-0.05%) | |
Sep 21, 2017 | 20.65 | 20.65 | 20.65 | 90 | +0.01(+0.05%) | |
Sep 20, 2017 | 20.52 | 20.64 | 20.44 | 20.64 | 3,300 | +0.15(+0.73%) |
Sep 19, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 500 | +0.19(+0.94%) |
Sep 14, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.02(-0.10%) | |
Sep 13, 2017 | 20.30 | 20.33 | 20.30 | 20.32 | 9,941 | +0.05(+0.25%) |
Sep 12, 2017 | 20.05 | 20.27 | 20.05 | 20.27 | 3,000 | +0.25(+1.25%) |
Sep 11, 2017 | 19.93 | 20.04 | 19.91 | 20.02 | 17,200 | +0.35(+1.78%) |
Sep 08, 2017 | 19.67 | 19.67 | 19.67 | 19.67 | 100 | -0.19(-0.96%) |
Sep 06, 2017 | 19.86 | 19.86 | 19.86 | 0 | +0.12(+0.61%) | |
Sep 05, 2017 | 20.09 | 20.09 | 19.74 | 19.74 | 4,330 | -0.46(-2.28%) |
Aug 31, 2017 | 20.20 | 20.20 | 20.20 | 0 | -0.04(-0.20%) | |
Aug 28, 2017 | 20.24 | 20.24 | 20.24 | 0 | -0.22(-1.08%) | |
Aug 17, 2017 | 20.46 | 20.46 | 20.46 | 0 | +0.21(+1.04%) | |
Aug 11, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.25(-1.22%) | |
Aug 10, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 250 | -0.20(-0.97%) |
Aug 09, 2017 | 20.73 | 20.73 | 20.62 | 20.70 | 8,717 | -0.20(-0.96%) |
Aug 08, 2017 | 20.91 | 20.91 | 20.90 | 20.90 | 2,228 | +0.32(+1.55%) |
Jul 28, 2017 | 20.58 | 20.58 | 20.58 | 2 | -0.21(-1.01%) | |
Jul 25, 2017 | 20.79 | 20.79 | 20.79 | 125 | +0.34(+1.66%) | |
Jul 21, 2017 | 20.45 | 20.45 | 20.45 | 46 | -0.04(-0.20%) | |
Jul 20, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 1,030 | -0.04(-0.19%) |
Jul 19, 2017 | 20.53 | 20.53 | 20.53 | 20.53 | 4,030 | +0.03(+0.15%) |
Jul 18, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | -0.13(-0.63%) |
Jul 14, 2017 | 20.63 | 20.63 | 20.63 | 2 | -0.11(-0.53%) | |
Jul 13, 2017 | 20.85 | 20.85 | 20.74 | 20.74 | 1,100 | +0.04(+0.19%) |
Jul 12, 2017 | 20.70 | 20.70 | 20.70 | 20.70 | 154 | +0.00(+0.00%) |
Jul 11, 2017 | 20.70 | 20.70 | 20.70 | 20.70 | 500 | +0.00(+0.00%) |
Jul 06, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.10(+0.49%) | |
Jul 05, 2017 | 20.87 | 20.87 | 20.60 | 20.60 | 900 | -0.22(-1.06%) |
Jul 04, 2017 | 20.84 | 20.84 | 20.82 | 20.82 | 570 | +0.46(+2.26%) |
Jul 03, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 20.40 | 20.40 | 20.36 | 20.36 | 16,993 | -0.17(-0.83%) |
Jun 29, 2017 | 20.73 | 20.73 | 20.53 | 20.53 | 800 | +0.46(+2.29%) |
Jun 26, 2017 | 20.07 | 20.07 | 20.07 | 0 | +0.12(+0.60%) | |
Jun 23, 2017 | 19.98 | 19.98 | 19.95 | 19.95 | 700 | -0.07(-0.35%) |
Jun 22, 2017 | 20.02 | 20.02 | 20.02 | 20.02 | 300 | -0.08(-0.40%) |
Jun 21, 2017 | 20.14 | 20.14 | 20.10 | 20.10 | 600 | -0.26(-1.28%) |
Jun 14, 2017 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) | |
Jun 13, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 500 | +0.11(+0.54%) |
Jun 09, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.08(+0.40%) | |
Jun 08, 2017 | 19.95 | 20.17 | 19.95 | 20.17 | 4,569 | +0.38(+1.92%) |
Jun 06, 2017 | 19.79 | 19.79 | 19.79 | 4 | -0.09(-0.45%) | |
Jun 01, 2017 | 19.88 | 19.88 | 19.88 | 0 | -0.24(-1.19%) | |
May 30, 2017 | 20.12 | 20.12 | 20.12 | 0 | +0.02(+0.10%) | |
May 26, 2017 | 20.10 | 20.10 | 20.10 | 0 | -0.10(-0.50%) | |
May 25, 2017 | 20.30 | 20.30 | 20.20 | 20.20 | 400 | +0.05(+0.25%) |
May 24, 2017 | 20.19 | 20.21 | 20.15 | 20.15 | 2,732 | -0.06(-0.30%) |
May 23, 2017 | 20.07 | 20.21 | 20.07 | 20.21 | 808 | +0.25(+1.25%) |
May 18, 2017 | 19.96 | 19.96 | 19.96 | 0 | +0.08(+0.40%) | |
May 17, 2017 | 20.00 | 20.00 | 19.88 | 19.88 | 600 | -0.60(-2.93%) |
May 15, 2017 | 20.48 | 20.48 | 20.48 | 0 | +0.09(+0.44%) | |
May 11, 2017 | 20.39 | 20.39 | 20.39 | 0 | -0.15(-0.73%) | |
May 09, 2017 | 20.54 | 20.54 | 20.54 | 0 | -0.07(-0.34%) | |
May 08, 2017 | 20.59 | 20.61 | 20.59 | 20.61 | 11,047 | +0.06(+0.29%) |
May 05, 2017 | 20.51 | 20.55 | 20.51 | 20.55 | 14,500 | -0.08(-0.39%) |
May 04, 2017 | 20.52 | 20.63 | 20.52 | 20.63 | 4,515 | +0.19(+0.93%) |
May 03, 2017 | 20.39 | 20.44 | 20.39 | 20.44 | 8,500 | +0.12(+0.59%) |
Apr 27, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.16(-0.78%) | |
Apr 25, 2017 | 20.48 | 20.48 | 20.48 | 0 | +0.69(+3.49%) | |
Apr 21, 2017 | 19.79 | 19.79 | 19.79 | 41 | +0.21(+1.07%) | |
Apr 20, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 4,000 | +0.18(+0.93%) |
Apr 19, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 700 | +0.06(+0.31%) |
Apr 18, 2017 | 19.34 | 19.34 | 19.34 | 19.34 | 200 | -0.04(-0.21%) |
Apr 17, 2017 | 19.38 | 19.38 | 19.38 | 19.38 | 500 | -0.13(-0.67%) |
Apr 13, 2017 | 19.46 | 19.51 | 19.36 | 19.51 | 4,600 | -0.29(-1.46%) |
Apr 10, 2017 | 19.80 | 19.80 | 19.80 | 0 | -0.19(-0.95%) |
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.