Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolve Active US Core Equity ETF (TSX: CAPS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 10, 2019 21.10 21.10 21.10 0 +0.88(+4.35%)
Apr 09, 2019 20.22 20.22 20.22 25 +0.00(+0.00%)
Mar 27, 2019 20.22 20.22 20.22 0 +0.01(+0.05%)
Mar 25, 2019 20.21 20.21 20.21 0 -0.48(-2.32%)
Mar 15, 2019 20.69 20.69 20.69 0 +0.19(+0.93%)
Mar 07, 2019 20.50 20.50 20.50 0 -0.40(-1.91%)
Mar 01, 2019 20.90 20.90 20.90 0 -0.20(-0.95%)
Feb 26, 2019 21.10 21.10 21.10 0 -0.01(-0.05%)
Feb 21, 2019 21.11 21.11 21.11 0 +0.00(+0.00%)
Feb 20, 2019 21.11 21.11 21.11 21.11 100 -0.10(-0.47%)
Feb 19, 2019 21.03 21.21 21.03 21.21 4,200 +0.78(+3.82%)
Feb 11, 2019 20.43 20.43 20.43 0 +0.00(+0.00%)
Feb 08, 2019 20.43 20.43 20.43 20.43 2,000 -0.13(-0.63%)
Feb 07, 2019 20.62 20.62 20.52 20.56 2,935 +0.29(+1.43%)
Jan 28, 2019 20.27 20.27 20.27 0 -0.22(-1.07%)
Jan 25, 2019 20.49 20.49 20.49 20.49 100 +0.49(+2.45%)
Jan 14, 2019 20.00 20.00 20.00 0 -0.10(-0.50%)
Jan 11, 2019 20.10 20.10 20.10 20.10 9,425 +0.27(+1.36%)
Jan 07, 2019 19.83 19.83 19.83 0 +0.86(+4.53%)
Dec 20, 2018 18.97 18.97 18.97 0 -0.02(-0.11%)
Dec 19, 2018 18.99 18.99 18.99 18.99 4,000 -0.48(-2.47%)
Dec 18, 2018 19.47 19.47 19.47 55 +0.00(+0.00%)
Dec 17, 2018 19.47 19.47 19.47 19.47 160 -0.41(-2.06%)
Dec 14, 2018 19.88 19.88 19.88 19.88 200 -0.52(-2.55%)
Dec 12, 2018 20.40 20.40 20.40 0 +0.24(+1.19%)
Dec 10, 2018 20.16 20.16 20.16 0 -0.40(-1.95%)
Dec 06, 2018 20.56 20.56 20.56 0 -0.36(-1.72%)
Nov 27, 2018 20.92 20.92 20.92 0 +0.24(+1.16%)
Nov 23, 2018 20.68 20.68 20.68 0 +0.07(+0.34%)
Nov 20, 2018 20.61 20.61 20.61 0 -0.44(-2.09%)
Nov 19, 2018 21.29 21.29 21.05 21.05 26,100 -0.37(-1.73%)
Nov 16, 2018 21.39 21.48 21.38 21.42 10,800 -0.09(-0.42%)
Nov 14, 2018 21.51 21.51 21.51 0 -0.35(-1.60%)
Nov 12, 2018 21.86 21.86 21.86 0 -0.12(-0.55%)
Nov 09, 2018 21.98 21.98 21.98 21.98 500 -0.28(-1.26%)
Nov 07, 2018 22.26 22.26 22.26 0 +1.16(+5.50%)
Oct 26, 2018 21.10 21.10 21.10 0 -1.20(-5.38%)
Oct 16, 2018 22.30 22.30 22.30 0 +0.12(+0.54%)
Oct 10, 2018 22.18 22.18 22.18 0 -0.56(-2.46%)
Oct 09, 2018 22.75 22.75 22.74 22.74 1,500 -0.45(-1.94%)
Oct 02, 2018 23.19 23.19 23.19 0 -0.17(-0.73%)
Oct 01, 2018 23.36 23.36 23.36 23.36 900 -0.06(-0.26%)
Sep 26, 2018 23.42 23.42 23.42 0 +0.00(+0.00%)
Sep 24, 2018 23.42 23.42 23.42 0 +0.01(+0.04%)
Sep 20, 2018 23.41 23.41 23.41 0 +0.10(+0.43%)
Sep 19, 2018 23.31 23.31 23.31 23.31 2,000 +0.00(+0.00%)
Sep 14, 2018 23.31 23.31 23.31 0 +0.09(+0.39%)
Sep 06, 2018 23.22 23.22 23.22 0 -0.17(-0.73%)
Sep 04, 2018 23.39 23.39 23.39 0 -0.03(-0.13%)
Aug 31, 2018 23.42 23.42 23.42 0 -0.04(-0.17%)
Aug 30, 2018 23.46 23.46 23.46 23.46 450 +0.11(+0.47%)
Aug 29, 2018 23.35 23.35 23.35 23.35 1,700 -0.05(-0.21%)
Aug 28, 2018 23.43 23.44 23.35 23.40 3,900 -0.09(-0.38%)
Aug 27, 2018 23.53 23.53 23.41 23.49 6,850 +0.25(+1.08%)
Aug 24, 2018 23.24 23.24 23.24 23.24 300 +0.04(+0.17%)
Aug 23, 2018 23.20 23.20 23.20 23.20 2,200 +0.05(+0.22%)
Aug 20, 2018 23.15 23.15 23.15 0 +0.41(+1.80%)
Aug 15, 2018 22.74 22.74 22.74 0 +0.18(+0.80%)
Aug 03, 2018 22.56 22.56 22.56 0 +0.12(+0.53%)
Jul 25, 2018 22.44 22.44 22.44 0 -0.21(-0.93%)
Jul 24, 2018 22.65 22.65 22.65 22.65 2,200 +0.12(+0.53%)
Jul 23, 2018 22.53 22.53 22.53 22.53 4,600 -0.01(-0.04%)
Jul 20, 2018 22.54 22.54 22.54 22.54 210 +0.02(+0.09%)
Jul 12, 2018 22.52 22.52 22.52 0 +0.41(+1.85%)
Jul 05, 2018 22.11 22.11 22.11 0 +0.13(+0.59%)
Jun 28, 2018 21.98 21.98 21.98 0 -0.29(-1.30%)
Jun 27, 2018 22.27 22.27 22.27 22.27 2,600 -0.35(-1.55%)
Jun 22, 2018 22.62 22.62 22.62 0 +0.72(+3.29%)
May 25, 2018 21.90 21.90 21.90 0 -0.21(-0.95%)
May 16, 2018 22.11 22.11 22.11 0 +1.01(+4.79%)
May 03, 2018 21.10 21.10 21.10 0 -0.24(-1.12%)
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.