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 )

8.170 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 8, 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 (%)
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%)
May 02, 2018 21.16 21.24 21.16 21.24 2,200 +0.08(+0.38%)
Apr 26, 2018 21.16 21.16 21.16 0 +0.55(+2.67%)
Apr 19, 2018 20.61 20.61 20.61 0 -0.21(-1.01%)
Apr 18, 2018 20.82 20.82 20.82 20.82 2,000 -0.13(-0.62%)
Apr 17, 2018 20.95 20.95 20.95 20.95 1,200 +0.03(+0.14%)
Apr 16, 2018 20.92 20.92 20.92 20.92 125 +0.04(+0.19%)
Apr 13, 2018 20.91 20.92 20.88 20.88 2,200 +0.03(+0.14%)
Apr 10, 2018 20.85 20.85 20.85 0 +0.39(+1.91%)
Apr 06, 2018 20.46 20.46 20.46 0 -0.41(-1.96%)
Apr 05, 2018 20.87 20.87 20.87 20.87 150 +0.45(+2.20%)
Apr 04, 2018 20.32 20.42 20.32 20.42 3,400 +0.05(+0.25%)
Apr 03, 2018 20.36 20.37 20.36 20.37 220 +0.08(+0.39%)
Apr 02, 2018 20.29 20.29 20.29 20.29 100 -0.30(-1.46%)
Mar 28, 2018 20.59 20.59 20.59 0 +0.29(+1.43%)
Mar 27, 2018 20.98 20.98 20.30 20.30 10,076 -0.60(-2.87%)
Mar 26, 2018 20.64 20.90 20.64 20.90 7,815 +0.39(+1.90%)
Mar 23, 2018 20.76 20.76 20.51 20.51 10,100 -0.44(-2.10%)
Mar 22, 2018 21.34 21.34 20.95 20.95 8,621 -0.77(-3.55%)
Mar 20, 2018 21.72 21.72 21.72 10 +0.23(+1.07%)
Mar 19, 2018 21.90 21.49 21.49 12,150 -0.41(-1.87%)
Mar 13, 2018 21.90 21.90 21.90 1 +0.17(+0.78%)
Mar 08, 2018 21.73 21.73 21.73 29 +0.04(+0.18%)
Mar 07, 2018 21.69 21.69 21.69 21.69 100 -0.13(-0.60%)
Mar 05, 2018 21.82 21.82 21.82 0 +0.21(+0.97%)
Mar 01, 2018 21.61 21.61 21.61 0 -0.37(-1.68%)
Feb 28, 2018 21.98 21.98 21.98 21.98 200 -0.32(-1.43%)
Feb 27, 2018 22.34 22.34 22.30 22.30 323 -0.03(-0.13%)
Feb 26, 2018 22.21 22.33 22.21 22.33 300 +0.26(+1.18%)
Feb 23, 2018 22.00 22.07 22.00 22.07 1,200 +0.03(+0.14%)
Feb 20, 2018 22.04 22.04 22.04 0 +0.00(+0.00%)
Feb 16, 2018 22.04 22.04 22.04 0 +0.07(+0.32%)
Feb 15, 2018 21.97 21.97 21.97 21.97 120 +0.64(+3.00%)
Feb 13, 2018 21.33 21.33 21.33 75 -0.23(-1.07%)
Feb 12, 2018 21.50 21.56 21.46 21.56 12,020 +0.08(+0.37%)
Feb 09, 2018 20.94 21.48 20.94 21.48 15,285 +0.10(+0.47%)
Feb 08, 2018 21.63 21.63 21.38 21.38 9,300 -0.44(-2.02%)
Feb 07, 2018 21.81 21.82 21.81 21.82 550 -0.02(-0.09%)
Feb 06, 2018 21.35 21.84 21.35 21.84 4,949 +0.34(+1.58%)
Feb 05, 2018 22.10 22.10 21.33 21.50 23,971 -1.00(-4.44%)
Feb 02, 2018 22.71 22.71 22.50 22.50 1,030 -0.17(-0.75%)
Feb 01, 2018 22.72 22.72 22.66 22.67 300 -0.06(-0.26%)
Jan 31, 2018 22.73 22.73 22.73 22.73 454 +0.15(+0.66%)
Jan 30, 2018 22.65 22.65 22.58 22.58 4,100 -0.18(-0.79%)
Jan 29, 2018 22.78 22.80 22.76 22.76 1,320 -0.03(-0.13%)
Jan 25, 2018 22.79 22.79 22.79 0 -0.01(-0.04%)
Jan 24, 2018 22.96 22.96 22.80 22.80 1,805 -0.09(-0.39%)
Jan 23, 2018 22.83 22.89 22.83 22.89 700 +0.03(+0.13%)
Jan 22, 2018 22.81 22.86 22.80 22.86 1,745 +0.21(+0.93%)
Jan 19, 2018 22.65 22.65 22.65 22.65 232 +0.00(+0.00%)
Jan 17, 2018 22.65 22.65 22.65 31 -0.05(-0.22%)
Jan 16, 2018 22.66 22.70 22.66 22.70 1,200 +0.14(+0.62%)
Jan 12, 2018 22.56 22.56 22.56 103 +0.01(+0.04%)
Jan 11, 2018 22.68 22.68 22.55 22.55 325 +0.52(+2.36%)
Jan 05, 2018 22.03 22.03 22.03 0 -0.02(-0.09%)
Jan 04, 2018 22.11 22.11 22.05 22.05 1,200 +0.25(+1.15%)
Jan 03, 2018 21.78 21.80 21.78 21.80 8,150 +0.10(+0.46%)
Dec 29, 2017 21.70 21.70 21.70 0 -0.20(-0.91%)
Dec 22, 2017 21.90 21.90 21.90 0 +0.07(+0.32%)
Dec 20, 2017 21.83 21.83 21.83 0 +0.07(+0.32%)
Dec 19, 2017 21.89 21.89 21.76 21.76 600 -0.11(-0.50%)
Dec 18, 2017 21.88 21.88 21.87 21.87 200 +0.09(+0.41%)
Dec 13, 2017 21.78 21.78 21.78 32 -0.05(-0.23%)
Dec 11, 2017 21.83 21.83 21.83 0 +0.45(+2.10%)
Dec 06, 2017 21.38 21.38 21.38 0 -0.07(-0.33%)
Dec 04, 2017 21.45 21.45 21.45 0 +0.20(+0.94%)
Dec 01, 2017 21.39 21.39 21.25 21.25 300 -0.37(-1.71%)
Nov 30, 2017 21.62 21.62 21.62 21.62 210 +0.27(+1.26%)
Nov 29, 2017 21.35 21.35 21.35 21.35 575 +0.27(+1.28%)
Nov 28, 2017 21.05 21.08 21.05 21.08 8,900 +0.13(+0.62%)
Nov 24, 2017 20.95 20.95 20.95 96 +0.10(+0.48%)
Nov 22, 2017 20.85 20.85 20.85 0 +0.02(+0.10%)
Nov 20, 2017 20.83 20.83 20.83 0 +0.09(+0.43%)
Nov 17, 2017 20.74 20.74 20.74 20.74 100 -0.23(-1.10%)
Nov 16, 2017 20.87 20.97 20.87 20.97 10,050 +0.37(+1.80%)
Nov 15, 2017 20.58 20.60 20.58 20.60 4,180 -0.21(-1.01%)
Nov 13, 2017 20.81 20.81 20.81 40 +0.03(+0.14%)
Nov 09, 2017 20.78 20.78 20.78 3 -0.39(-1.84%)
Nov 08, 2017 21.17 21.17 21.17 21.17 100 -0.21(-0.98%)
Nov 03, 2017 21.38 21.38 21.38 0 +0.00(+0.00%)
Nov 01, 2017 21.38 21.38 21.38 0 -0.03(-0.14%)
Oct 31, 2017 21.25 21.41 21.25 21.41 500 +0.13(+0.61%)
Oct 30, 2017 21.28 21.28 21.28 21.28 1,690 -0.21(-0.98%)
Oct 27, 2017 21.49 21.49 21.49 21.49 200 +0.00(+0.00%)
Oct 26, 2017 21.49 21.49 21.49 21.49 120 +0.23(+1.08%)
Oct 25, 2017 21.26 21.26 21.26 21.26 150 +0.27(+1.29%)
Oct 10, 2017 20.99 20.99 20.99 0 -0.14(-0.66%)
Oct 06, 2017 21.13 21.13 21.13 21.13 400 +0.18(+0.86%)
Oct 04, 2017 20.95 20.95 20.95 0 -0.08(-0.38%)
Oct 03, 2017 21.20 21.20 21.03 21.03 1,850 -0.01(-0.05%)
Oct 02, 2017 21.04 21.04 21.04 21.04 350 +0.04(+0.19%)
Sep 29, 2017 20.85 21.00 20.85 21.00 355 +0.15(+0.72%)
Sep 27, 2017 20.85 20.85 20.85 0 +0.21(+1.02%)
Sep 25, 2017 20.64 20.64 20.64 0 -0.01(-0.05%)
Sep 21, 2017 20.65 20.65 20.65 90 +0.01(+0.05%)
Sep 20, 2017 20.52 20.64 20.44 20.64 3,300 +0.15(+0.73%)
Sep 19, 2017 20.49 20.49 20.49 20.49 500 +0.19(+0.94%)
Sep 14, 2017 20.30 20.30 20.30 0 -0.02(-0.10%)
Sep 13, 2017 20.30 20.33 20.30 20.32 9,941 +0.05(+0.25%)
Sep 12, 2017 20.05 20.27 20.05 20.27 3,000 +0.25(+1.25%)
Sep 11, 2017 19.93 20.04 19.91 20.02 17,200 +0.35(+1.78%)
Sep 08, 2017 19.67 19.67 19.67 19.67 100 -0.19(-0.96%)
Sep 06, 2017 19.86 19.86 19.86 0 +0.12(+0.61%)
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.