Skip to main content

Evolve Cloud Computing Index Fund Hg ETF (TSX: DATA )

23.63 +0.09 (+0.38%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.02 18.16 18.02 18.16 1,700 +0.21(+1.17%)
Oct 30, 2023 17.78 17.95 17.78 17.95 847 +0.22(+1.24%)
Oct 27, 2023 17.75 17.80 17.73 17.73 497 -0.10(-0.56%)
Oct 26, 2023 17.83 17.83 17.83 17.83 119 +0.01(+0.06%)
Oct 25, 2023 18.06 18.10 17.80 17.82 600 -0.58(-3.15%)
Oct 24, 2023 18.47 18.47 18.34 18.40 400 +0.14(+0.77%)
Oct 23, 2023 18.00 18.26 18.00 18.26 660 +0.05(+0.27%)
Oct 20, 2023 18.27 18.27 18.20 18.21 1,500 -0.47(-2.52%)
Oct 19, 2023 18.72 18.72 18.68 18.68 3,400 -0.04(-0.21%)
Oct 18, 2023 18.85 18.92 18.69 18.72 3,250 -0.35(-1.84%)
Oct 17, 2023 19.08 19.08 19.07 19.07 2,400 +0.01(+0.05%)
Oct 16, 2023 19.06 19.06 19.06 19.06 600 +0.26(+1.38%)
Oct 13, 2023 18.80 18.80 18.80 18.80 100 -0.27(-1.42%)
Oct 12, 2023 19.08 19.08 19.07 19.07 201 -0.02(-0.10%)
Oct 11, 2023 19.09 19.09 19.09 19.09 100 -0.04(-0.21%)
Oct 10, 2023 19.13 19.13 19.13 19.13 2,900 +0.18(+0.95%)
Oct 06, 2023 18.95 0 +0.51(+2.77%)
Oct 05, 2023 18.32 18.44 18.25 18.44 1,275 +0.07(+0.38%)
Oct 04, 2023 18.37 18.37 18.37 18.37 400 +0.23(+1.27%)
Oct 03, 2023 18.14 18.14 18.14 18.14 100 -0.36(-1.95%)
Sep 29, 2023 18.50 0 +0.13(+0.71%)
Sep 28, 2023 18.40 18.40 18.37 18.37 300 -0.02(-0.11%)
Sep 27, 2023 18.39 18.39 18.39 18.39 100 +0.20(+1.10%)
Sep 26, 2023 18.22 18.22 18.19 18.19 200 -0.34(-1.83%)
Sep 25, 2023 18.39 18.53 18.53 18.53 250 -0.01(-0.05%)
Sep 22, 2023 18.64 18.64 18.54 18.54 270 -0.47(-2.47%)
Sep 20, 2023 19.01 10 -0.04(-0.21%)
Sep 19, 2023 19.05 19.05 19.05 19.05 100 -0.19(-0.99%)
Sep 18, 2023 19.28 19.28 19.24 19.24 400 -0.07(-0.36%)
Sep 15, 2023 19.40 19.42 19.26 19.31 4,100 -0.19(-0.97%)
Sep 14, 2023 19.47 19.50 19.47 19.50 200 -0.04(-0.20%)
Sep 13, 2023 19.55 19.55 19.47 19.54 4,900 +0.06(+0.31%)
Sep 12, 2023 19.66 19.66 19.48 19.48 1,508 -0.53(-2.65%)
Sep 11, 2023 19.90 20.01 19.88 20.01 911 +0.18(+0.91%)
Sep 08, 2023 19.83 19.83 19.83 19.83 284 +0.06(+0.30%)
Sep 07, 2023 19.47 19.77 19.47 19.77 500 +0.08(+0.41%)
Sep 06, 2023 19.70 19.70 19.59 19.69 801 -0.02(-0.10%)
Sep 05, 2023 19.75 19.75 19.65 19.71 1,820 +0.09(+0.46%)
Sep 01, 2023 19.62 0 +0.07(+0.36%)
Aug 31, 2023 19.50 19.55 19.48 19.55 615 +0.70(+3.71%)
Aug 25, 2023 18.85 49 -0.06(-0.32%)
Aug 24, 2023 18.91 18.91 18.91 18.91 805 -0.09(-0.47%)
Aug 23, 2023 18.90 19.00 18.90 19.00 6,600 +0.29(+1.55%)
Aug 22, 2023 18.71 18.71 18.71 18.71 123 +0.05(+0.27%)
Aug 21, 2023 18.42 18.66 18.42 18.66 685 +0.40(+2.19%)
Aug 18, 2023 18.26 18.26 18.26 18.26 200 -0.11(-0.60%)
Aug 17, 2023 18.46 18.46 18.36 18.37 1,000 -0.28(-1.50%)
Aug 16, 2023 18.71 18.71 18.65 18.65 1,100 -0.21(-1.11%)
Aug 14, 2023 18.86 0 +0.30(+1.62%)
Aug 09, 2023 18.56 85 -0.43(-2.26%)
Aug 03, 2023 18.99 4 +0.00(+0.00%)
Aug 02, 2023 18.98 18.99 18.95 18.99 735 -0.70(-3.56%)
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.