Financial News
Evolve Automobile Innovation Idx Uh ETF (TSX: CARS-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2019 | 22.76 | 22.76 | 22.76 | 22.76 | 102 | +0.95(+4.36%) |
| Oct 30, 2019 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 21.81 | 21.81 | 21.81 | 0 | +0.40(+1.87%) | |
| Oct 11, 2019 | 21.41 | 21.41 | 21.41 | 0 | +0.38(+1.81%) | |
| Oct 10, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 2,000 | +0.23(+1.11%) |
| Oct 09, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 1,000 | +0.26(+1.27%) |
| Oct 08, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 200 | -0.58(-2.75%) |
| Oct 04, 2019 | 21.12 | 21.12 | 21.12 | 0 | +0.51(+2.47%) | |
| Oct 02, 2019 | 20.61 | 20.61 | 20.61 | 0 | -0.78(-3.65%) | |
| Oct 01, 2019 | 21.41 | 21.41 | 21.39 | 21.39 | 6,000 | -0.33(-1.52%) |
| Sep 24, 2019 | 21.72 | 21.72 | 21.72 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 21.72 | 21.72 | 21.72 | 0 | -0.11(-0.50%) | |
| Sep 18, 2019 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 21.82 | 21.92 | 21.82 | 21.83 | 12,505 | +1.89(+9.48%) |
| Sep 03, 2019 | 19.94 | 19.94 | 19.94 | 0 | +0.36(+1.84%) | |
| Aug 28, 2019 | 19.58 | 19.58 | 19.58 | 0 | -0.42(-2.10%) | |
| Aug 20, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.26(+1.32%) | |
| Aug 19, 2019 | 19.74 | 19.74 | 19.74 | 20 | +0.00(+0.00%) | |
| Aug 14, 2019 | 19.74 | 19.74 | 19.74 | 19.74 | 2,000 | -0.54(-2.66%) |
| Aug 13, 2019 | 19.86 | 20.28 | 19.86 | 20.28 | 6,900 | -0.15(-0.73%) |
| Aug 09, 2019 | 20.43 | 20.43 | 20.43 | 0 | -0.34(-1.64%) | |
| Aug 08, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 2,000 | +0.17(+0.83%) |
| Aug 07, 2019 | 20.58 | 20.60 | 20.58 | 20.60 | 6,000 | -0.16(-0.77%) |
| Aug 02, 2019 | 20.76 | 20.76 | 20.76 | 0 | -0.38(-1.80%) | |
| Aug 01, 2019 | 21.19 | 21.19 | 21.10 | 21.14 | 12,000 | -0.32(-1.49%) |
| Jul 31, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 2,000 | +1.25(+6.19%) |
| Jul 25, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.51(+2.59%) | |
| Jun 18, 2019 | 19.70 | 19.70 | 19.70 | 0 | +0.20(+1.03%) | |
| Jun 17, 2019 | 19.51 | 19.51 | 19.50 | 19.50 | 8,000 | +0.02(+0.10%) |
| Jun 14, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | +0.32(+1.67%) |
| May 29, 2019 | 19.16 | 19.16 | 19.16 | 0 | -0.26(-1.34%) | |
| May 28, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 2,000 | +0.12(+0.62%) |
| May 24, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 19.29 | 19.30 | 19.29 | 19.30 | 2,006 | -1.64(-7.83%) |
| May 15, 2019 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 2,000 | -1.04(-4.73%) |
| May 08, 2019 | 21.98 | 21.98 | 21.98 | 0 | +0.14(+0.64%) | |
| May 07, 2019 | 22.06 | 22.06 | 21.82 | 21.84 | 10,000 | -0.95(-4.17%) |
| May 03, 2019 | 22.79 | 22.79 | 22.79 | 0 | +0.25(+1.11%) |
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.
