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

Evolve CDN Banks Lifecos Enh Yld Idx ETF (TSX: BANK )

7.410 -0.020 (-0.27%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 10, 2024 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 (%)
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%)
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%)
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.