Financial News
Evolve Automobile Innovation Idx Uh ETF (TSX: CARS-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2024 | 23.05 | 0 | +0.08(+0.35%) | |||
| Mar 25, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 100 | +0.02(+0.09%) |
| Mar 22, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | +0.33(+1.46%) |
| Mar 20, 2024 | 22.62 | 0 | -1.74(-7.14%) | |||
| Mar 08, 2024 | 24.36 | 0 | +0.21(+0.87%) | |||
| Mar 01, 2024 | 24.15 | 0 | +0.09(+0.37%) | |||
| Feb 27, 2024 | 24.06 | 0 | +0.86(+3.71%) | |||
| Feb 23, 2024 | 23.20 | 0 | -0.30(-1.28%) | |||
| Feb 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | -0.44(-1.84%) |
| Feb 20, 2024 | 23.94 | 0 | -0.46(-1.89%) | |||
| Feb 16, 2024 | 24.40 | 0 | -0.16(-0.65%) | |||
| Feb 15, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 101 | +0.16(+0.66%) |
| Feb 14, 2024 | 24.18 | 24.40 | 24.18 | 24.40 | 300 | +0.13(+0.54%) |
| Feb 08, 2024 | 24.27 | 8 | +0.45(+1.89%) | |||
| Feb 06, 2024 | 23.82 | 0 | +0.31(+1.32%) | |||
| Feb 05, 2024 | 23.49 | 23.51 | 23.49 | 23.51 | 500 | -0.01(-0.04%) |
| Feb 01, 2024 | 23.52 | 0 | -0.58(-2.41%) | |||
| Jan 31, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 100 | -0.09(-0.37%) |
| Jan 29, 2024 | 24.19 | 0 | +0.45(+1.90%) | |||
| Jan 16, 2024 | 23.74 | 0 | -1.38(-5.49%) | |||
| Jan 05, 2024 | 25.12 | 0 | -1.98(-7.31%) | |||
| Dec 28, 2023 | 27.10 | 1 | +0.36(+1.35%) | |||
| Dec 15, 2023 | 26.74 | 0 | +1.14(+4.45%) | |||
| Dec 08, 2023 | 25.60 | 0 | +0.18(+0.71%) | |||
| Dec 06, 2023 | 25.42 | 0 | +0.31(+1.23%) | |||
| Dec 05, 2023 | 25.32 | 25.32 | 25.11 | 25.11 | 600 | -0.07(-0.28%) |
| Dec 01, 2023 | 25.18 | 0 | +0.26(+1.04%) | |||
| Nov 30, 2023 | 24.89 | 24.92 | 24.89 | 24.92 | 1,083 | -0.08(-0.32%) |
| Nov 29, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.63(+2.59%) |
| Nov 28, 2023 | 24.22 | 24.37 | 24.22 | 24.37 | 401 | +0.01(+0.04%) |
| Nov 22, 2023 | 24.36 | 0 | +1.38(+6.01%) | |||
| Oct 30, 2023 | 22.98 | 0 | -1.59(-6.47%) | |||
| Oct 24, 2023 | 24.57 | 0 | -1.54(-5.90%) | |||
| Oct 18, 2023 | 26.11 | 5 | -0.67(-2.50%) | |||
| Oct 17, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 100 | -0.02(-0.07%) |
| Oct 16, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 102 | +0.29(+1.09%) |
| Oct 13, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 100 | -0.99(-3.60%) |
| Oct 12, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 501 | -0.09(-0.33%) |
| Oct 11, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | +0.09(+0.33%) |
| Oct 10, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | +0.36(+1.33%) |
| Oct 03, 2023 | 27.14 | 0 | -0.72(-2.58%) | |||
| Oct 02, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 190 | +0.79(+2.92%) |
| Sep 27, 2023 | 27.07 | 0 | -2.52(-8.52%) | |||
| Sep 15, 2023 | 29.59 | 0 | +0.05(+0.17%) | |||
| Sep 11, 2023 | 29.54 | 38 | -0.32(-1.07%) | |||
| Sep 07, 2023 | 29.86 | 0 | -0.75(-2.45%) | |||
| Sep 06, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 200 | -0.59(-1.89%) |
| Aug 30, 2023 | 31.20 | 0 | +1.14(+3.79%) | |||
| Aug 22, 2023 | 30.06 | 0 | -0.64(-2.08%) | |||
| Aug 16, 2023 | 30.70 | 0 | -1.42(-4.42%) | |||
| Aug 10, 2023 | 32.12 | 0 | -0.51(-1.56%) | |||
| Aug 09, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 200 | -2.56(-7.27%) |
| Aug 01, 2023 | 35.19 | 0 | +1.88(+5.64%) | |||
| Jul 26, 2023 | 33.31 | 0 | -1.31(-3.78%) | |||
| Jul 19, 2023 | 34.62 | 0 | +0.76(+2.24%) | |||
| Jul 17, 2023 | 33.86 | 3 | +2.20(+6.95%) | |||
| Jul 06, 2023 | 31.66 | 0 | -0.50(-1.55%) | |||
| Jul 04, 2023 | 32.16 | 0 | +0.28(+0.88%) | |||
| Jun 30, 2023 | 31.88 | 0 | +1.25(+4.08%) | |||
| Jun 28, 2023 | 30.63 | 0 | +1.01(+3.41%) | |||
| Jun 26, 2023 | 29.62 | 0 | -0.49(-1.63%) | |||
| Jun 22, 2023 | 30.11 | 0 | -1.66(-5.23%) | |||
| Jun 16, 2023 | 31.77 | 3 | +0.14(+0.44%) | |||
| Jun 12, 2023 | 31.63 | 0 | +0.04(+0.13%) | |||
| Jun 09, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 232 | -0.10(-0.32%) |
| Jun 07, 2023 | 31.69 | 0 | +0.84(+2.72%) | |||
| Jun 06, 2023 | 30.40 | 30.85 | 30.40 | 30.85 | 404 | +0.75(+2.49%) |
| Jun 02, 2023 | 30.10 | 0 | +0.51(+1.72%) | |||
| May 31, 2023 | 29.59 | 0 | -0.70(-2.31%) | |||
| May 30, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 131 | +0.52(+1.75%) |
| May 23, 2023 | 29.77 | 0 | +1.42(+5.01%) | |||
| May 17, 2023 | 28.35 | 0 | +0.38(+1.36%) | |||
| May 10, 2023 | 27.97 | 0 | +0.19(+0.68%) | |||
| May 09, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 1,300 | +0.48(+1.76%) |
| May 04, 2023 | 27.30 | 0 | -0.40(-1.44%) | |||
| May 02, 2023 | 27.70 | 0 | -0.51(-1.81%) | |||
| May 01, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 177 | +0.50(+1.80%) |
| Apr 27, 2023 | 27.71 | 10 | -0.23(-0.82%) | |||
| Apr 26, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 1,500 | +0.11(+0.40%) |
| Apr 25, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 540 | -0.75(-2.62%) |
| Apr 20, 2023 | 28.58 | 2 | -0.69(-2.36%) | |||
| Apr 19, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 100 | -0.56(-1.88%) |
| Apr 17, 2023 | 29.83 | 0 | +0.25(+0.85%) | |||
| Apr 14, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 180 | -2.10(-6.63%) |
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.
