Financial News
Evolve CDN Banks Lifecos Enh Yld Idx ETF (TSX: BANK )
7.100
-0.100
(-1.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Dec 04, 2018 | 18.55 | 18.55 | 18.55 | 0 | -0.10(-0.54%) | |
Nov 23, 2018 | 18.65 | 18.65 | 18.65 | 0 | -0.23(-1.22%) | |
Nov 22, 2018 | 18.88 | 18.88 | 18.88 | 5 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 250 | +0.01(+0.05%) |
Nov 20, 2018 | 18.87 | 18.87 | 18.87 | 5 | +0.00(+0.00%) | |
Nov 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | -0.11(-0.58%) | |
Nov 14, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.24(+1.28%) | |
Nov 12, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.40(+2.18%) | |
Oct 29, 2018 | 18.34 | 18.34 | 18.34 | 5 | +0.00(+0.00%) | |
Oct 26, 2018 | 18.34 | 18.34 | 18.34 | 18.34 | 500 | -0.68(-3.58%) |
Oct 24, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 19.02 | 19.02 | 19.02 | 2 | +0.00(+0.00%) | |
Oct 18, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 100 | -0.03(-0.16%) |
Oct 17, 2018 | 19.05 | 19.05 | 19.05 | 38 | +0.00(+0.00%) | |
Oct 15, 2018 | 19.05 | 19.05 | 19.05 | 1 | -0.05(-0.26%) | |
Oct 12, 2018 | 19.15 | 19.15 | 19.10 | 19.10 | 325 | -0.01(-0.05%) |
Oct 11, 2018 | 19.50 | 19.50 | 19.11 | 19.11 | 2,275 | -0.69(-3.48%) |
Oct 10, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 2,000 | -0.28(-1.39%) |
Oct 04, 2018 | 20.08 | 20.08 | 20.08 | 0 | +0.08(+0.40%) | |
Oct 03, 2018 | 20.14 | 20.14 | 20.00 | 20.00 | 1,600 | -0.02(-0.10%) |
Oct 02, 2018 | 20.01 | 20.02 | 20.01 | 20.02 | 1,500 | -0.10(-0.50%) |
Oct 01, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 2,002 | -0.08(-0.40%) |
Sep 28, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 300 | -0.61(-2.93%) |
Sep 25, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.01(+0.05%) | |
Sep 20, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.37(+1.81%) | |
Sep 18, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.09(+0.44%) | |
Sep 14, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.08(+0.39%) | |
Sep 12, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.16(-0.78%) | |
Sep 11, 2018 | 20.42 | 20.42 | 20.42 | 10 | +0.00(+0.00%) | |
Sep 10, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 1,595 | -0.03(-0.15%) |
Sep 07, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | -0.06(-0.29%) |
Sep 04, 2018 | 20.51 | 20.51 | 20.51 | 0 | -0.09(-0.44%) | |
Aug 31, 2018 | 20.60 | 20.60 | 20.60 | 0 | -0.25(-1.20%) | |
Aug 29, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 20.85 | 20.85 | 20.85 | 4 | +0.00(+0.00%) | |
Aug 27, 2018 | 20.80 | 20.86 | 20.80 | 20.85 | 3,345 | +0.03(+0.14%) |
Aug 22, 2018 | 20.82 | 20.82 | 20.82 | 0 | -0.08(-0.38%) | |
Aug 21, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 1,125 | +0.48(+2.35%) |
Aug 17, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.29(-1.40%) | |
Aug 13, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 20.77 | 20.83 | 20.65 | 20.71 | 1,800 | -0.19(-0.91%) |
Aug 08, 2018 | 20.90 | 20.90 | 20.90 | 0 | -0.16(-0.76%) | |
Aug 01, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.05%) | |
Jul 31, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 118 | +0.29(+1.40%) |
Jul 25, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.30(+1.47%) | |
Jul 20, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.16(-0.78%) | |
Jul 18, 2018 | 20.62 | 20.62 | 20.62 | 12 | +0.06(+0.29%) | |
Jul 17, 2018 | 20.50 | 20.56 | 20.50 | 20.56 | 400 | +0.09(+0.44%) |
Jul 16, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 395 | +0.15(+0.74%) |
Jul 13, 2018 | 20.25 | 20.32 | 20.25 | 20.32 | 2,100 | +0.07(+0.35%) |
Jul 12, 2018 | 20.30 | 20.30 | 20.25 | 20.25 | 500 | +0.12(+0.60%) |
Jul 03, 2018 | 20.13 | 20.13 | 20.13 | 31 | -0.21(-1.03%) | |
Jun 25, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.24(-1.17%) | |
Jun 22, 2018 | 20.59 | 20.59 | 20.58 | 20.58 | 400 | -0.11(-0.53%) |
Jun 20, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.08(+0.39%) | |
Jun 19, 2018 | 20.61 | 20.34 | 20.61 | 7,965 | +0.27(+1.33%) | |
Jun 18, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 600 | -0.21(-1.02%) |
Jun 15, 2018 | 20.52 | 20.55 | 20.52 | 20.55 | 200 | -0.37(-1.77%) |
Jun 14, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 375 | +0.14(+0.67%) |
Jun 13, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 355 | -0.14(-0.67%) |
Jun 12, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 2,400 | +0.07(+0.34%) |
Jun 08, 2018 | 20.85 | 20.85 | 20.85 | 10 | +0.08(+0.39%) | |
Jun 05, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.21(+1.02%) | |
May 30, 2018 | 20.56 | 20.56 | 20.56 | 75 | +0.21(+1.03%) | |
May 29, 2018 | 20.65 | 20.65 | 20.35 | 20.35 | 8,451 | -0.65(-3.10%) |
May 28, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 125 | -0.05(-0.24%) |
May 24, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.19(-0.89%) | |
May 23, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 500 | -0.28(-1.30%) |
May 22, 2018 | 21.53 | 21.53 | 21.52 | 21.52 | 443 | -0.03(-0.14%) |
May 14, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.36(+1.70%) | |
May 07, 2018 | 21.19 | 21.19 | 21.19 | 0 | +0.14(+0.67%) | |
May 04, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | +0.06(+0.29%) |
May 03, 2018 | 21.00 | 21.00 | 20.99 | 20.99 | 800 | -0.25(-1.18%) |
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.