Skip to main content

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

23.58 +0.04 (+0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 21.26 0 -0.18(-0.84%)
Dec 28, 2023 21.44 21.44 21.44 21.44 105 +0.07(+0.33%)
Dec 27, 2023 21.29 21.38 21.29 21.37 1,850 +0.07(+0.33%)
Dec 22, 2023 21.30 0 +0.01(+0.05%)
Dec 21, 2023 21.18 21.29 21.17 21.29 2,200 +0.24(+1.14%)
Dec 20, 2023 21.35 21.35 21.05 21.05 315 -0.23(-1.08%)
Dec 19, 2023 21.27 21.31 21.27 21.28 2,123 +0.03(+0.14%)
Dec 18, 2023 21.12 21.25 21.10 21.25 2,501 +0.27(+1.29%)
Dec 15, 2023 20.85 21.02 20.85 20.98 5,250 +0.21(+1.01%)
Dec 14, 2023 21.00 21.00 20.77 20.77 1,700 -0.16(-0.76%)
Dec 13, 2023 20.82 20.97 20.76 20.93 1,200 +0.15(+0.72%)
Dec 12, 2023 20.70 20.78 20.70 20.78 404 -0.02(-0.10%)
Dec 11, 2023 20.82 20.82 20.78 20.80 2,746 +0.09(+0.43%)
Dec 08, 2023 20.49 20.72 20.49 20.71 1,910 +0.14(+0.68%)
Dec 07, 2023 20.42 20.57 20.42 20.57 200 +0.05(+0.24%)
Dec 06, 2023 20.52 20.52 20.52 20.52 395 -0.05(-0.24%)
Dec 05, 2023 20.42 20.57 20.42 20.57 440 +0.14(+0.69%)
Dec 04, 2023 20.56 20.56 20.43 20.43 2,300 -0.31(-1.49%)
Dec 01, 2023 20.70 20.74 20.70 20.74 600 +0.24(+1.17%)
Nov 30, 2023 20.50 20.50 20.50 20.50 205 +0.05(+0.24%)
Nov 29, 2023 20.47 20.47 20.45 20.45 530 +0.36(+1.79%)
Nov 28, 2023 19.92 20.12 19.92 20.09 669 -0.02(-0.10%)
Nov 27, 2023 20.11 20.11 20.11 20.11 6,151 +0.08(+0.40%)
Nov 24, 2023 20.01 20.03 20.00 20.03 1,700 +0.06(+0.30%)
Nov 23, 2023 19.97 19.97 19.97 19.97 115 -0.10(-0.50%)
Nov 22, 2023 20.07 20.07 20.07 20.07 200 +0.14(+0.70%)
Nov 21, 2023 19.87 19.93 19.87 19.93 5,975 -0.14(-0.70%)
Nov 20, 2023 19.96 20.07 19.96 20.07 801 +0.32(+1.62%)
Nov 17, 2023 19.75 19.75 19.75 19.75 167 +0.04(+0.20%)
Nov 16, 2023 19.53 19.75 19.53 19.71 1,219 -0.02(-0.10%)
Nov 15, 2023 19.73 19.73 19.73 19.73 204 -0.04(-0.20%)
Nov 14, 2023 19.66 19.77 19.66 19.77 680 +0.50(+2.59%)
Nov 13, 2023 19.27 19.27 19.27 19.27 200 +0.02(+0.10%)
Nov 10, 2023 19.00 19.25 19.00 19.25 1,440 +0.30(+1.58%)
Nov 09, 2023 19.02 19.09 18.95 18.95 1,544 -0.11(-0.58%)
Nov 08, 2023 18.96 19.06 18.96 19.06 850 +0.08(+0.42%)
Nov 07, 2023 19.00 19.00 18.94 18.98 2,092 +0.60(+3.26%)
Nov 02, 2023 18.38 0 +0.11(+0.60%)
Nov 01, 2023 18.08 18.27 18.08 18.27 1,700 +0.11(+0.61%)
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%)
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.