Dark

BOND
EVOLVE ENHANCED YIELD BOND FUND
stock TSE

Inactive

Aug 2, 2024

21.06CAD+1.690%(+0.35)13,185

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.9200	21.0600	20.9200	21.0600	+1.690%	13,185	0.000%
2024-08-01	20.8400	20.8400	20.6700	20.7100	+0.828%	4,185	+1.690%
2024-07-31	20.5200	20.5400	20.5200	20.5400	-0.340%	911	+2.532%
2024-07-30	20.5300	20.6100	20.5300	20.6100	+0.439%	1,216	+2.183%
2024-07-29	20.6900	20.6900	20.4900	20.5200	+0.342%	15,999	+2.632%
2024-07-26	20.5600	20.5600	20.3900	20.4500	+0.739%	5,446	+2.983%
2024-07-25	20.2200	20.3900	20.2200	20.3000	+0.595%	15,190	+3.744%
2024-07-24	20.3600	20.3800	20.1600	20.1800	-0.884%	22,505	+4.361%
2024-07-23	20.4200	20.4300	20.3500	20.3600	+0.098%	4,448	+3.438%
2024-07-22	20.4900	20.5000	20.3400	20.3400	-0.294%	9,721	+3.540%
2024-07-19	20.5000	20.5000	20.4000	20.4000	-0.536%	940	+3.235%
2024-07-18	20.6000	20.6100	20.5100	20.5100	-0.726%	6,826	+2.682%
2024-07-17	20.6100	20.6900	20.5800	20.6600	+0.048%	8,101	+1.936%
2024-07-16	20.5100	20.6500	20.5100	20.6500	+1.275%	4,050	+1.985%
2024-07-15	20.5000	20.5000	20.3900	20.3900	-0.923%	10,950	+3.286%
2024-07-12	20.5300	20.5800	20.5300	20.5800	+0.341%	2,334	+2.332%
2024-07-11	20.5300	20.6000	20.5100	20.5100	+0.935%	5,571	+2.682%
2024-07-10	20.3100	20.3300	20.2800	20.3200	+0.247%	1,641	+3.642%
2024-07-09	20.1900	20.2700	20.1900	20.2700	-0.049%	9,245	+3.897%
2024-07-08	20.2800	20.2800	20.2800	20.2800	-0.099%	338	+3.846%
2024-07-05	20.2800	20.3000	20.2000	20.3000	-0.098%	7,971	+3.744%
2024-07-04	20.1700	20.3200	20.1700	20.3200	-0.441%	1,754	+3.642%
2024-07-03	20.1000	20.4100	20.0800	20.4100	+2.873%	5,385	+3.185%
2024-07-02	20.0500	20.0500	19.7500	19.8400	-1.441%	67,410	+6.149%
2024-06-28	20.5900	20.5900	20.1300	20.1300	-2.329%	35,547	+4.620%
2024-06-27	20.6400	20.6500	20.6100	20.6100	+0.097%	9,074	+2.183%
2024-06-26	20.5900	20.5900	20.5700	20.5900	-1.010%	2,077	+2.283%
2024-06-25	20.7400	20.8000	20.7200	20.8000	+0.241%	12,425	+1.250%
2024-06-24	20.7000	20.7500	20.6700	20.7500	+0.436%	6,820	+1.494%
2024-06-21	20.5700	20.6700	20.5700	20.6600	-0.145%	1,552	+1.936%
2024-06-20	20.6300	20.6900	20.6300	20.6900	-0.957%	5,000	+1.788%
2024-06-19	20.7100	20.8900	20.7100	20.8900	+0.626%	29,264	+0.814%
2024-06-18	20.5900	20.7600	20.5900	20.7600	+0.533%	8,831	+1.445%
2024-06-17	20.6300	20.6500	20.6300	20.6500	-0.578%	1,346	+1.985%
2024-06-14	20.7400	20.7700	20.7400	20.7700	+0.484%	4,650	+1.396%
2024-06-13	20.6600	20.6700	20.6400	20.6700	+1.026%	6,098	+1.887%
2024-06-12	20.6100	20.6100	20.4600	20.4600	+0.590%	25,303	+2.933%
2024-06-11	20.2100	20.3400	20.2000	20.3400	+0.893%	4,425	+3.540%
2024-06-10	20.2000	20.2000	20.1600	20.1600	-0.543%	10,089	+4.464%
2024-06-07	20.3400	20.3400	20.2700	20.2700	-1.363%	6,184	+3.897%
2024-06-06	20.5100	20.5500	20.5000	20.5500	+0.146%	6,015	+2.482%
2024-06-05	20.5000	20.5400	20.4100	20.5200	+0.195%	16,302	+2.632%
2024-06-04	20.3900	20.4800	20.3900	20.4800	+1.136%	6,375	+2.832%
2024-06-03	20.2800	20.2800	20.1200	20.2500	+1.098%	26,919	+4.000%
2024-05-31	20.0500	20.0500	20.0300	20.0300	+0.451%	1,443	+5.142%
2024-05-29	20.1000	20.1000	19.9300	19.9400	-1.042%	5,413	+5.617%
2024-05-28	20.3900	20.3900	20.1500	20.1500	-2.279%	8,127	+4.516%
2024-05-27	20.3600	20.6200	20.3600	20.6200	+1.128%	5,573	+2.134%
2024-05-24	20.3500	20.3900	20.3400	20.3900	+0.246%	9,300	+3.286%
2024-05-23	20.4700	20.4700	20.3100	20.3400	-0.635%	2,849	+3.540%
2024-05-22	20.4100	20.4700	20.3900	20.4700	+0.196%	23,288	+2.882%
2024-05-21	20.4500	20.4500	20.4000	20.4300	+0.196%	9,640	+3.084%
2024-05-17	20.4600	20.4600	20.3900	20.3900	-0.342%	13,754	+3.286%
2024-05-16	20.4600	20.4700	20.4500	20.4600	-0.098%	13,100	+2.933%
2024-05-15	20.4800	20.4900	20.4700	20.4800	+0.887%	10,299	+2.832%
2024-05-14	20.2700	20.3000	20.2700	20.3000	+0.396%	2,605	+3.744%
2024-05-13	20.2100	20.2500	20.2100	20.2200	+0.248%	5,346	+4.154%
2024-05-10	20.2500	20.2500	20.1700	20.1700	0.000%	866	+4.412%
2024-05-09	20.1600	20.1700	20.1600	20.1700	-0.493%	9,824	+4.412%
2024-05-07	20.2900	20.2900	20.2500	20.2700	+0.546%	1,400	+3.897%
2024-05-06	20.1600	20.1600	20.1000	20.1600	+1.154%	11,072	+4.464%
2024-05-02	19.8800	19.9400	19.8800	19.9300	+0.403%	102,290	+5.670%
2024-05-01	19.8500	19.9600	19.8500	19.8500	+0.405%	16,632	+6.096%
2024-04-30	19.7700	19.7700	19.7700	19.7700	-0.403%	817	+6.525%
2024-04-29	19.8500	19.8500	19.8500	19.8500	-0.451%	188	+6.096%
2024-04-26	19.9700	19.9700	19.9400	19.9400	+0.201%	2,103	+5.617%
2024-04-24	20.0000	20.0000	19.9000	19.9000	-0.798%	8,626	+5.829%
2024-04-23	20.0100	20.1200	20.0100	20.0600	-0.050%	16,452	+4.985%
2024-04-22	20.0300	20.0700	20.0300	20.0700	-0.050%	15,051	+4.933%
2024-04-19	20.1200	20.1200	20.0800	20.0800	+0.400%	3,962	+4.880%
2024-04-18	20.0700	20.0700	20.0000	20.0000	+0.503%	831	+5.300%
2024-04-16	19.8500	19.9500	19.8200	19.9000	-0.500%	5,241	+5.829%
2024-04-15	20.2200	20.2200	19.9800	20.0000	-1.768%	2,535	+5.300%
2024-04-12	20.3700	20.4200	20.3600	20.3600	+0.494%	1,607	+3.438%
2024-04-11	20.3900	20.3900	20.2500	20.2600	-0.344%	2,065	+3.949%
2024-04-10	20.5100	20.5100	20.3300	20.3300	-1.263%	8,368	+3.591%
2024-04-08	20.5400	20.6000	20.5300	20.5900	-0.097%	3,206	+2.283%
2024-04-05	20.6500	20.6500	20.6100	20.6100	-0.579%	4,009	+2.183%
2024-04-04	20.7100	20.7900	20.7100	20.7300	+0.193%	28,803	+1.592%
2024-04-03	20.5500	20.6900	20.5500	20.6900	+0.339%	3,601	+1.788%
2024-04-02	20.6200	20.6200	20.6200	20.6200	-0.818%	4,323	+2.134%
2024-04-01	21.0000	21.0000	20.7900	20.7900	-1.795%	29,538	+1.299%
2024-03-28	21.1800	21.1800	21.1700	21.1700	+0.189%	840	-0.520%
2024-03-27	21.0300	21.1300	21.0300	21.1300	-0.236%	4,311	-0.331%
2024-03-26	21.1600	21.1800	21.1600	21.1800	+0.379%	2,236	-0.567%
2024-03-25	21.1800	21.1800	21.0800	21.1000	-0.425%	3,853	-0.190%
2024-03-22	21.2100	21.2100	21.1900	21.1900	+0.713%	4,676	-0.613%
2024-03-21	21.0000	21.0400	21.0000	21.0400	+0.238%	2,429	+0.095%
2024-03-20	21.0400	21.0400	20.9900	20.9900	+0.095%	6,860	+0.333%
2024-03-19	20.9700	20.9700	20.9700	20.9700	+0.191%	1,294	+0.429%
2024-03-18	20.9700	20.9700	20.9300	20.9300	-0.381%	2,051	+0.621%
2024-03-15	21.0100	21.0100	20.9900	21.0100	-0.048%	7,810	+0.238%
2024-03-14	21.1500	21.1500	21.0100	21.0200	-1.315%	3,329	+0.190%
2024-03-13	21.3500	21.3500	21.3000	21.3000	-0.374%	2,264	-1.127%
2024-03-12	21.3700	21.3900	21.3700	21.3800	-0.558%	10,220	-1.497%
2024-03-11	21.5900	21.5900	21.4600	21.5000	-0.046%	2,252	-2.047%
2024-03-07	21.5800	21.5800	21.5100	21.5100	0.000%	600	-2.092%
2024-03-06	21.4700	21.5100	21.4700	21.5100	+1.462%	2,665	-2.092%
2024-03-04	21.1600	21.2000	21.1500	21.2000	-0.235%	2,455	-0.660%
2024-03-01	21.0200	21.2600	21.0000	21.2500	+0.473%	8,443	-0.894%
2024-02-29	21.1000	21.1500	21.1000	21.1500	+0.666%	10,000	-0.426%
2024-02-28	20.9000	21.0100	20.9000	21.0100	-0.379%	1,417	+0.238%
2024-02-27	21.1700	21.1700	21.0900	21.0900	-0.331%	7,505	-0.142%
2024-02-26	21.1800	21.2000	21.1600	21.1600	+0.237%	1,223	-0.473%
2024-02-23	21.1000	21.1100	21.0900	21.1100	+0.668%	11,000	-0.237%
2024-02-22	21.0100	21.0100	20.9700	20.9700	+0.143%	1,460	+0.429%
2024-02-21	21.0900	21.0900	20.9200	20.9400	-0.523%	12,754	+0.573%
2024-02-20	21.0800	21.0800	21.0500	21.0500	+0.238%	5,387	+0.048%
2024-02-16	20.9700	21.0100	20.9700	21.0000	-0.521%	4,780	+0.286%
2024-02-15	21.2000	21.2000	21.1100	21.1100	+0.716%	12,764	-0.237%
2024-02-13	21.0100	21.0100	20.9600	20.9600	-1.457%	6,584	+0.477%
2024-02-12	21.2900	21.2900	21.2000	21.2700	+0.188%	5,390	-0.987%
2024-02-09	21.2300	21.2300	21.2300	21.2300	-0.094%	4,301	-0.801%
2024-02-08	21.3500	21.3500	21.2100	21.2500	-0.747%	6,619	-0.894%
2024-02-07	21.4100	21.4100	21.4100	21.4100	-0.186%	301	-1.635%
2024-02-06	21.3400	21.4700	21.3400	21.4500	+0.234%	2,035	-1.818%
2024-02-05	21.4800	21.4800	21.4000	21.4000	-1.018%	8,085	-1.589%
2024-02-02	21.7000	21.7000	21.5800	21.6200	-1.459%	3,300	-2.590%
2024-02-01	22.0800	22.0800	21.9400	21.9400	+1.480%	757	-4.011%
2024-01-31	21.7900	21.7900	21.6100	21.6200	+0.652%	2,101	-2.590%
2024-01-30	21.4500	21.4800	21.4200	21.4800	-0.417%	1,552	-1.955%
2024-01-29	21.4400	21.6100	21.4400	21.5700	+1.078%	4,372	-2.364%
2024-01-26	21.3200	21.3800	21.3200	21.3400	-0.187%	702	-1.312%
2024-01-25	21.3700	21.3800	21.3600	21.3800	+0.612%	557	-1.497%
2024-01-24	21.4000	21.4000	21.2200	21.2500	-0.608%	238,283	-0.894%
2024-01-23	21.5200	21.5200	21.3200	21.3800	-0.558%	2,061	-1.497%
2024-01-22	21.5700	21.5800	21.4900	21.5000	+0.467%	17,487	-2.047%
2024-01-19	21.3800	21.4000	21.2900	21.4000	+0.281%	1,031	-1.589%
2024-01-18	21.3400	21.3400	21.3400	21.3400	-0.744%	381	-1.312%
2024-01-17	21.5400	21.5400	21.5000	21.5000	-0.186%	1,599	-2.047%
2024-01-16	21.8000	21.8000	21.5000	21.5400	-3.191%	1,971	-2.228%
2024-01-15	22.2800	22.2800	22.2500	22.2500	+1.691%	1,663	-5.348%
2024-01-12	21.8800	21.8900	21.8700	21.8800	+0.644%	1,749	-3.748%
2024-01-11	21.7800	21.7800	21.7400	21.7400	-0.275%	4,825	-3.128%
2024-01-10	21.8600	21.8600	21.8000	21.8000	-0.457%	2,158	-3.394%
2024-01-09	21.8900	21.9600	21.8900	21.9000	0.000%	5,418	-3.836%
2024-01-08	21.9200	21.9200	21.9000	21.9000	-0.273%	655	-3.836%
2024-01-05	21.9800	21.9800	21.9600	21.9600	-0.182%	380	-4.098%
2024-01-04	22.1300	22.1300	21.9800	22.0000	+0.091%	28,418	-4.273%
2024-01-03	21.9900	21.9900	21.9800	21.9800	-0.678%	1,428	-4.186%
2024-01-02	22.2900	22.2900	22.1300	22.1300	-0.762%	3,065	-4.835%
2023-12-29	22.3000	22.4000	22.3000	22.3000	-0.624%	2,928	-5.561%
2023-12-28	22.5000	22.5000	22.4400	22.4400	-0.222%	312	-6.150%
2023-12-27	22.4900	22.4900	22.4900	22.4900	+0.492%	269	-6.358%
2023-12-22	22.4100	22.4100	22.3700	22.3800	-0.356%	9,105	-5.898%
2023-12-21	22.4500	22.4600	22.4400	22.4600	-0.399%	875	-6.233%
2023-12-20	22.4400	22.5500	22.4400	22.5500	+0.715%	1,336	-6.608%
2023-12-19	22.4000	22.4000	22.3900	22.3900	+0.269%	1,445	-5.940%
2023-12-18	22.3300	22.3300	22.2900	22.3300	-0.045%	19,840	-5.687%
2023-12-15	22.4000	22.4000	22.3400	22.3400	+0.314%	10,749	-5.730%
2023-12-14	22.2400	22.2700	22.2000	22.2700	+0.906%	1,172	-5.433%
2023-12-13	21.9000	22.0800	21.9000	22.0700	+1.799%	2,683	-4.576%
2023-12-12	21.6900	21.6900	21.6800	21.6800	-0.092%	612	-2.860%
2023-12-08	21.7000	21.7000	21.7000	21.7000	-0.868%	640	-2.949%
2023-12-06	21.8900	21.8900	21.8900	21.8900	+0.969%	300	-3.792%
2023-12-05	21.6800	21.6800	21.6800	21.6800	+1.308%	160	-2.860%
2023-12-04	21.3200	21.4000	21.3200	21.4000	-0.140%	2,550	-1.589%
2023-12-01	21.1100	21.4300	21.1100	21.4300	+1.612%	22,513	-1.727%
2023-11-30	21.2000	21.2000	21.0900	21.0900	-1.172%	5,046	-0.142%
2023-11-29	21.3000	21.3400	21.3000	21.3400	+0.235%	704	-1.312%
2023-11-28	21.1400	21.3000	21.1400	21.2900	+0.805%	11,700	-1.080%
2023-11-27	21.1000	21.1200	21.1000	21.1200	+0.524%	4,740	-0.284%
2023-11-24	21.0400	21.0400	20.9800	21.0100	+0.048%	8,000	+0.238%
2023-11-23	21.0000	21.2000	21.0000	21.0000	-0.756%	5,200	+0.286%
2023-11-22	21.1400	21.1600	21.1400	21.1600	+0.189%	3,200	-0.473%
2023-11-20	21.1000	21.1200	21.1000	21.1200	+0.571%	3,050	-0.284%
2023-11-17	21.0000	21.0000	21.0000	21.0000	+0.478%	2,500	+0.286%
2023-11-16	20.8900	20.9100	20.8900	20.9000	+0.869%	617	+0.766%
2023-11-15	20.7400	20.7500	20.6600	20.7200	-0.861%	54,826	+1.641%
2023-11-14	20.9000	20.9000	20.9000	20.9000	+1.902%	1,559	+0.766%
2023-11-13	20.3300	20.5100	20.3300	20.5100	-0.437%	603	+2.682%
2023-11-10	20.6300	20.6300	20.6000	20.6000	+0.537%	426	+2.233%
2023-11-09	20.5000	20.5000	20.4500	20.4900	-1.821%	2,044	+2.782%
2023-11-08	20.7000	20.8700	20.7000	20.8700	+1.360%	7,347	+0.910%
2023-11-07	20.5700	20.5900	20.5700	20.5900	+0.734%	19,717	+2.283%
2023-11-06	20.4400	20.4400	20.4400	20.4400	-0.390%	193	+3.033%
2023-11-03	20.6000	20.6000	20.5200	20.5200	+3.064%	542	+2.632%
2023-11-01	19.8400	19.9100	19.8400	19.9100	+1.066%	365	+5.776%
2023-10-31	19.8300	19.8300	19.7000	19.7000	+0.051%	900	+6.904%
2023-10-30	19.6900	19.6900	19.6900	19.6900	-0.354%	301	+6.958%
2023-10-26	20.5000	20.5000	19.7600	19.7600	+0.458%	600	+6.579%
2023-10-25	19.7600	19.8000	19.6500	19.6700	-1.895%	25,000	+7.067%
2023-10-24	19.9800	20.0500	19.9800	20.0500	+2.400%	9,000	+5.037%
2023-10-23	19.5800	19.5800	19.5800	19.5800	-0.255%	1,403	+7.559%
2023-10-20	19.6300	19.6300	19.6300	19.6300	+0.307%	2,550	+7.285%
2023-10-19	19.8300	19.8300	19.5700	19.5700	-1.757%	3,550	+7.614%
2023-10-18	19.9200	19.9200	19.9200	19.9200	-0.797%	500	+5.723%
2023-10-17	19.9200	20.1400	19.9100	20.0800	-0.888%	18,300	+4.880%
2023-10-16	20.2400	20.2600	20.2400	20.2600	-1.411%	1,200	+3.949%
2023-10-13	20.5500	20.5500	20.5500	20.5500	+1.281%	188	+2.482%
2023-10-12	20.5000	20.5000	20.2900	20.2900	-1.505%	38,680	+3.795%
2023-10-11	20.5900	20.6000	20.5900	20.6000	+1.278%	3,059	+2.233%
2023-10-10	20.3300	20.4000	20.3300	20.3400	+1.093%	4,376	+3.540%
2023-10-06	20.0700	20.1200	20.0700	20.1200	-0.297%	2,500	+4.672%
2023-10-05	20.1700	20.2200	20.1700	20.1800	-0.444%	14,060	+4.361%
2023-10-04	20.2200	20.2700	20.1300	20.2700	0.000%	5,100	+3.897%

.dark-mode .gyWPgW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyWPgW{ color: #333333; background-color: white; border: 2px solid #333333; }BONDEVOLVE ENHANCED YIELD BOND FUNDstock TSE

BOND
EVOLVE ENHANCED YIELD BOND FUND
stock TSE