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 (%) |
---|---|---|---|---|---|---|
Oct 29, 2019 | 19.03 | 19.03 | 19.03 | 0 | -0.11(-0.57%) | |
Oct 28, 2019 | 19.19 | 19.19 | 19.14 | 19.14 | 1,600 | +0.20(+1.06%) |
Oct 24, 2019 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 18.94 | 18.94 | 18.94 | 0 | +0.26(+1.39%) | |
Oct 18, 2019 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 18.68 | 18.68 | 18.68 | 1 | +0.00(+0.00%) | |
Oct 16, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 250 | +0.52(+2.86%) |
Oct 11, 2019 | 18.16 | 18.16 | 18.16 | 0 | +0.53(+3.01%) | |
Oct 10, 2019 | 17.63 | 17.63 | 17.63 | 44 | +0.00(+0.00%) | |
Oct 08, 2019 | 17.63 | 17.63 | 17.63 | 0 | -0.08(-0.45%) | |
Oct 04, 2019 | 17.71 | 17.71 | 17.71 | 0 | -0.03(-0.17%) | |
Oct 03, 2019 | 17.74 | 17.74 | 17.74 | 25 | +0.00(+0.00%) | |
Oct 02, 2019 | 17.79 | 17.79 | 17.74 | 17.74 | 454 | -0.66(-3.59%) |
Sep 30, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 555 | +0.00(+0.00%) |
Sep 27, 2019 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 18.35 | 18.40 | 18.35 | 18.40 | 200 | +0.02(+0.11%) |
Sep 24, 2019 | 18.38 | 18.38 | 18.38 | 0 | -0.16(-0.86%) | |
Sep 23, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 170 | -0.19(-1.01%) |
Sep 20, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 100 | +0.13(+0.70%) |
Sep 19, 2019 | 18.60 | 18.60 | 18.60 | 66 | +0.00(+0.00%) | |
Sep 18, 2019 | 18.60 | 18.60 | 18.60 | 2 | +0.00(+0.00%) | |
Sep 16, 2019 | 18.60 | 18.60 | 18.60 | 2 | -0.12(-0.64%) | |
Sep 13, 2019 | 18.71 | 18.72 | 18.71 | 18.72 | 2,201 | +0.21(+1.13%) |
Sep 12, 2019 | 18.52 | 18.52 | 18.51 | 18.51 | 1,300 | +0.20(+1.09%) |
Sep 11, 2019 | 18.25 | 18.32 | 18.25 | 18.31 | 600 | +0.36(+2.01%) |
Sep 09, 2019 | 17.95 | 17.95 | 17.95 | 0 | +0.26(+1.47%) | |
Sep 06, 2019 | 17.69 | 17.69 | 17.69 | 17.69 | 150 | +0.10(+0.57%) |
Sep 05, 2019 | 17.42 | 17.59 | 17.42 | 17.59 | 3,001 | +0.37(+2.15%) |
Sep 04, 2019 | 17.22 | 17.22 | 17.22 | 17.22 | 234 | +0.10(+0.58%) |
Sep 03, 2019 | 17.12 | 17.12 | 17.12 | 17.12 | 286 | -0.28(-1.61%) |
Aug 30, 2019 | 17.40 | 17.40 | 17.40 | 0 | +0.20(+1.16%) | |
Aug 29, 2019 | 17.05 | 17.20 | 17.05 | 17.20 | 1,564 | +0.23(+1.36%) |
Aug 28, 2019 | 16.97 | 16.97 | 16.97 | 16.97 | 500 | -0.08(-0.47%) |
Aug 26, 2019 | 17.05 | 17.05 | 17.05 | 0 | +0.21(+1.25%) | |
Aug 23, 2019 | 17.05 | 17.05 | 16.84 | 16.84 | 500 | -0.30(-1.75%) |
Aug 21, 2019 | 17.14 | 17.14 | 17.14 | 0 | +0.03(+0.18%) | |
Aug 20, 2019 | 17.11 | 17.11 | 17.11 | 17.11 | 200 | -0.22(-1.27%) |
Aug 19, 2019 | 17.33 | 17.33 | 17.33 | 17.33 | 340 | -0.54(-3.02%) |
Aug 15, 2019 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 17.87 | 17.87 | 17.87 | 0 | -0.08(-0.45%) | |
Aug 02, 2019 | 17.95 | 17.95 | 17.95 | 0 | -0.23(-1.27%) | |
Aug 01, 2019 | 18.24 | 18.24 | 18.18 | 18.18 | 14,523 | -0.37(-1.99%) |
Jul 31, 2019 | 18.59 | 18.59 | 18.55 | 18.55 | 10,549 | -0.20(-1.07%) |
Jul 30, 2019 | 18.75 | 18.75 | 18.75 | 4 | +0.00(+0.00%) | |
Jul 26, 2019 | 18.75 | 18.75 | 18.75 | 0 | +0.12(+0.64%) | |
Jul 25, 2019 | 18.76 | 18.76 | 18.63 | 18.63 | 45,900 | -0.02(-0.11%) |
Jul 23, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 100 | +0.21(+1.14%) |
Jul 19, 2019 | 18.44 | 18.44 | 18.44 | 0 | +0.06(+0.33%) | |
Jul 18, 2019 | 18.34 | 18.38 | 18.34 | 18.38 | 4,254 | -0.02(-0.11%) |
Jul 17, 2019 | 18.41 | 18.41 | 18.40 | 18.40 | 300 | -0.17(-0.92%) |
Jul 16, 2019 | 18.57 | 18.57 | 18.57 | 3 | +0.00(+0.00%) | |
Jul 12, 2019 | 18.57 | 18.57 | 18.57 | 0 | -0.03(-0.16%) | |
Jul 11, 2019 | 18.55 | 18.60 | 18.55 | 18.60 | 14,000 | +0.05(+0.27%) |
Jul 10, 2019 | 18.55 | 18.55 | 18.55 | 1 | +0.00(+0.00%) | |
Jul 09, 2019 | 18.54 | 18.55 | 18.54 | 18.55 | 9,501 | -0.08(-0.43%) |
Jul 04, 2019 | 18.63 | 18.63 | 18.63 | 0 | +0.04(+0.22%) | |
Jul 03, 2019 | 18.56 | 18.59 | 18.56 | 18.59 | 8,000 | -0.02(-0.11%) |
Jul 02, 2019 | 18.69 | 18.69 | 18.59 | 18.61 | 4,300 | +0.23(+1.25%) |
Jun 28, 2019 | 18.38 | 18.38 | 18.38 | 0 | +0.18(+0.99%) | |
Jun 27, 2019 | 18.20 | 18.20 | 18.19 | 18.20 | 700 | +0.09(+0.50%) |
Jun 26, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 300 | -0.08(-0.44%) |
Jun 25, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 600 | -0.20(-1.09%) |
Jun 21, 2019 | 18.39 | 18.39 | 18.39 | 0 | +0.06(+0.33%) | |
Jun 20, 2019 | 18.41 | 18.41 | 18.33 | 18.33 | 1,623 | -0.20(-1.08%) |
Jun 19, 2019 | 18.56 | 18.56 | 18.53 | 18.53 | 204 | +0.35(+1.93%) |
Jun 18, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 4,004 | -0.06(-0.33%) |
Jun 17, 2019 | 18.26 | 18.26 | 18.24 | 18.24 | 1,500 | +0.06(+0.33%) |
Jun 14, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 1,000 | -0.04(-0.22%) |
Jun 13, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 4,004 | -0.28(-1.51%) |
Jun 12, 2019 | 18.50 | 18.50 | 18.50 | 5 | +0.00(+0.00%) | |
Jun 11, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 350 | +0.08(+0.43%) |
Jun 10, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 300 | +0.19(+1.04%) |
Jun 07, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 300 | +0.04(+0.22%) |
Jun 06, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 209 | +0.35(+1.96%) |
Jun 03, 2019 | 17.84 | 17.84 | 17.84 | 0 | +0.03(+0.17%) | |
May 31, 2019 | 17.81 | 17.82 | 17.81 | 17.81 | 2,600 | -0.24(-1.33%) |
May 29, 2019 | 18.05 | 18.05 | 18.05 | 0 | -0.15(-0.82%) | |
May 27, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 18.20 | 18.20 | 18.20 | 65 | +0.00(+0.00%) | |
May 23, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 207 | -0.23(-1.25%) |
May 22, 2019 | 18.43 | 18.43 | 18.43 | 60 | +0.00(+0.00%) | |
May 21, 2019 | 18.45 | 18.47 | 18.37 | 18.43 | 15,000 | +0.09(+0.49%) |
May 14, 2019 | 18.34 | 18.34 | 18.34 | 0 | +0.07(+0.38%) | |
May 13, 2019 | 18.41 | 18.41 | 18.25 | 18.27 | 515 | -0.28(-1.51%) |
May 10, 2019 | 18.58 | 18.58 | 18.55 | 18.55 | 2,100 | +0.06(+0.32%) |
May 09, 2019 | 18.52 | 18.52 | 18.49 | 18.49 | 6,000 | -0.61(-3.19%) |
May 06, 2019 | 19.10 | 19.10 | 19.10 | 0 | -0.11(-0.57%) | |
Apr 30, 2019 | 19.21 | 19.21 | 19.21 | 0 | +0.21(+1.11%) | |
Apr 24, 2019 | 19.00 | 19.00 | 19.00 | 0 | -0.10(-0.52%) | |
Apr 23, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 500 | -0.07(-0.37%) |
Apr 22, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 109 | -0.03(-0.16%) |
Apr 18, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.11(+0.58%) | |
Apr 17, 2019 | 19.10 | 19.10 | 19.09 | 19.09 | 2,310 | +0.03(+0.16%) |
Apr 16, 2019 | 19.07 | 19.07 | 19.06 | 19.06 | 200 | +0.28(+1.49%) |
Apr 12, 2019 | 18.78 | 18.78 | 18.78 | 0 | +0.07(+0.37%) | |
Apr 11, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 205 | +0.16(+0.86%) |
Apr 10, 2019 | 18.55 | 18.55 | 18.55 | 5 | +0.00(+0.00%) | |
Apr 09, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 103 | +0.56(+3.11%) |
Apr 01, 2019 | 17.99 | 17.99 | 17.99 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 17.99 | 17.99 | 17.99 | 7 | +0.00(+0.00%) | |
Mar 27, 2019 | 17.99 | 17.99 | 17.99 | 0 | -0.25(-1.37%) | |
Mar 26, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 2,000 | +0.24(+1.33%) |
Mar 25, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 110 | -0.09(-0.50%) |
Mar 22, 2019 | 18.41 | 18.41 | 18.09 | 18.09 | 2,288 | -0.51(-2.74%) |
Mar 21, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | -0.50(-2.62%) |
Mar 18, 2019 | 19.09 | 19.10 | 19.09 | 19.10 | 200 | +0.16(+0.84%) |
Mar 15, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 1,200 | +0.21(+1.12%) |
Mar 13, 2019 | 18.73 | 18.73 | 18.73 | 0 | +0.17(+0.92%) | |
Mar 12, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 260 | +0.06(+0.32%) |
Mar 07, 2019 | 18.50 | 18.50 | 18.50 | 0 | -0.40(-2.12%) | |
Mar 06, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 170 | +0.00(+0.00%) |
Mar 01, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.23(+1.23%) | |
Feb 22, 2019 | 18.66 | 18.69 | 18.66 | 18.67 | 1,800 | -0.12(-0.64%) |
Feb 20, 2019 | 18.79 | 18.79 | 18.79 | 0 | +0.05(+0.27%) | |
Feb 15, 2019 | 18.74 | 18.74 | 18.74 | 0 | +0.26(+1.41%) | |
Feb 14, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | -0.01(-0.05%) |
Feb 12, 2019 | 18.49 | 18.49 | 18.49 | 0 | +0.34(+1.87%) | |
Feb 08, 2019 | 18.15 | 18.15 | 18.15 | 0 | -0.20(-1.09%) | |
Feb 07, 2019 | 18.35 | 18.35 | 18.35 | 50 | +0.00(+0.00%) | |
Jan 31, 2019 | 18.35 | 18.35 | 18.35 | 0 | -0.15(-0.81%) | |
Jan 30, 2019 | 18.54 | 18.54 | 18.50 | 18.50 | 200 | -0.02(-0.11%) |
Jan 29, 2019 | 18.52 | 18.52 | 18.52 | 34 | +0.00(+0.00%) | |
Jan 28, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 2,800 | -0.12(-0.64%) |
Jan 25, 2019 | 18.63 | 18.64 | 18.63 | 18.64 | 800 | +0.29(+1.58%) |
Jan 23, 2019 | 18.35 | 18.35 | 18.35 | 0 | +0.08(+0.44%) | |
Jan 22, 2019 | 18.28 | 18.39 | 18.27 | 18.27 | 4,100 | -0.32(-1.72%) |
Jan 21, 2019 | 18.66 | 18.66 | 18.59 | 18.59 | 203 | +0.01(+0.05%) |
Jan 18, 2019 | 18.53 | 18.58 | 18.53 | 18.58 | 5,669 | +0.84(+4.74%) |
Jan 15, 2019 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 17.74 | 17.74 | 17.74 | 44 | +0.00(+0.00%) | |
Jan 11, 2019 | 17.74 | 17.74 | 17.74 | 16 | +0.00(+0.00%) | |
Jan 10, 2019 | 17.72 | 17.74 | 17.72 | 17.74 | 409 | +0.17(+0.97%) |
Jan 09, 2019 | 17.57 | 17.57 | 17.57 | 55 | +0.00(+0.00%) | |
Jan 07, 2019 | 17.57 | 17.57 | 17.57 | 0 | +0.28(+1.62%) | |
Jan 04, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 200 | +0.39(+2.31%) |
Dec 31, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.14(-0.82%) | |
Dec 20, 2018 | 17.02 | 17.17 | 17.02 | 17.04 | 10,100 | -0.24(-1.39%) |
Dec 19, 2018 | 17.51 | 17.59 | 17.28 | 17.28 | 2,400 | -0.18(-1.03%) |
Dec 18, 2018 | 17.50 | 17.50 | 17.46 | 17.46 | 299 | -0.74(-4.07%) |
Dec 14, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 106 | +0.15(+0.83%) |
Dec 06, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.50(-2.70%) |
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.