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

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

22.31 -0.31 (-1.37%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 15.61 15.62 15.61 15.62 2,200 +0.12(+0.77%)
Jan 30, 2023 15.50 15.50 15.50 15.50 100 -0.27(-1.71%)
Jan 27, 2023 15.58 15.77 15.58 15.77 4,105 +0.28(+1.81%)
Jan 26, 2023 15.49 15.49 15.49 15.49 200 +0.18(+1.18%)
Jan 23, 2023 15.31 1 +0.21(+1.39%)
Jan 20, 2023 14.83 15.10 14.83 15.10 1,700 +0.44(+3.00%)
Jan 19, 2023 14.66 14.66 14.66 14.66 1,930 -0.11(-0.74%)
Jan 18, 2023 14.77 14.77 14.77 14.77 310 -0.16(-1.07%)
Jan 17, 2023 14.80 14.93 14.80 14.93 1,750 +0.03(+0.20%)
Jan 16, 2023 14.94 14.94 14.90 14.90 6,000 +0.06(+0.40%)
Jan 13, 2023 14.69 14.84 14.69 14.84 1,113 +0.09(+0.61%)
Jan 12, 2023 14.63 14.76 14.63 14.75 2,465 +0.38(+2.64%)
Jan 10, 2023 14.37 0 -0.01(-0.07%)
Jan 09, 2023 14.28 14.56 14.28 14.38 1,100 +0.26(+1.84%)
Jan 06, 2023 13.74 14.14 13.74 14.12 1,936 +0.20(+1.44%)
Jan 05, 2023 13.90 13.92 13.90 13.92 2,840 -0.32(-2.25%)
Jan 03, 2023 14.24 88 +0.12(+0.85%)
Dec 30, 2022 14.12 0 +0.28(+2.02%)
Dec 28, 2022 13.84 1 -0.20(-1.42%)
Dec 23, 2022 14.04 0 +0.02(+0.14%)
Dec 22, 2022 14.05 14.05 13.96 14.02 2,928 -0.40(-2.77%)
Dec 21, 2022 14.09 14.42 14.09 14.42 2,200 +0.21(+1.48%)
Dec 19, 2022 14.21 1 -0.15(-1.04%)
Dec 16, 2022 14.39 14.39 14.32 14.36 1,201 -0.17(-1.17%)
Dec 15, 2022 14.68 14.68 14.52 14.53 3,050 -0.50(-3.33%)
Dec 14, 2022 15.29 15.29 15.03 15.03 377 -0.04(-0.27%)
Dec 13, 2022 15.01 15.08 15.01 15.07 2,700 +0.31(+2.10%)
Dec 12, 2022 14.77 14.77 14.76 14.76 639 +0.40(+2.79%)
Dec 07, 2022 14.36 0 +0.04(+0.28%)
Dec 06, 2022 14.65 14.65 14.32 14.32 1,303 -0.25(-1.72%)
Dec 05, 2022 14.59 14.59 14.57 14.57 301 -0.60(-3.96%)
Dec 02, 2022 15.11 15.20 15.11 15.17 433 -0.25(-1.62%)
Dec 01, 2022 15.25 15.42 15.20 15.42 2,700 +0.23(+1.51%)
Nov 30, 2022 14.62 15.19 14.62 15.19 2,483 +0.58(+3.97%)
Nov 29, 2022 14.72 14.72 14.58 14.61 5,500 -0.17(-1.15%)
Nov 28, 2022 14.94 14.94 14.78 14.78 900 -0.25(-1.66%)
Nov 25, 2022 15.01 15.03 15.01 15.03 1,000 +0.01(+0.07%)
Nov 23, 2022 15.02 0 +0.27(+1.83%)
Nov 22, 2022 14.75 14.75 14.75 14.75 105 +0.10(+0.68%)
Nov 21, 2022 14.63 14.65 14.59 14.65 2,001 -0.07(-0.48%)
Nov 18, 2022 14.88 14.88 14.69 14.72 1,100 -0.17(-1.14%)
Nov 17, 2022 14.85 14.97 14.82 14.89 501 -0.27(-1.78%)
Nov 16, 2022 15.29 15.29 15.16 15.16 1,200 -0.42(-2.70%)
Nov 15, 2022 15.60 15.60 15.56 15.58 5,429 +0.47(+3.11%)
Nov 14, 2022 15.19 15.31 15.11 15.11 1,100 -0.21(-1.37%)
Nov 11, 2022 15.08 15.40 15.05 15.32 3,645 +0.49(+3.30%)
Nov 10, 2022 14.81 14.83 14.79 14.83 1,300 +1.04(+7.54%)
Nov 09, 2022 13.87 13.87 13.74 13.79 1,727 -0.33(-2.34%)
Nov 08, 2022 14.00 14.27 13.90 14.12 3,818 +0.15(+1.07%)
Nov 07, 2022 13.80 13.97 13.80 13.97 2,736 +0.39(+2.87%)
Nov 04, 2022 14.23 14.23 13.56 13.58 456 -0.42(-3.00%)
Nov 03, 2022 14.16 14.23 14.00 14.00 2,640 -0.30(-2.10%)
Nov 02, 2022 14.84 14.89 14.30 14.30 4,032 -0.73(-4.86%)
Nov 01, 2022 15.14 15.14 15.01 15.03 515 -0.30(-1.96%)
Oct 31, 2022 15.39 15.41 15.26 15.33 35,930 -0.02(-0.13%)
Oct 28, 2022 15.09 15.35 15.09 15.35 1,151 +0.07(+0.46%)
Oct 27, 2022 15.28 15.28 15.28 15.28 800 +0.09(+0.59%)
Oct 26, 2022 15.23 15.24 15.19 15.19 2,200 -0.32(-2.06%)
Oct 25, 2022 15.34 15.51 15.34 15.51 945 +0.44(+2.92%)
Oct 24, 2022 15.16 15.16 15.07 15.07 200 -0.04(-0.26%)
Oct 21, 2022 14.90 15.11 14.73 15.11 8,700 +0.35(+2.37%)
Oct 20, 2022 14.77 14.99 14.72 14.76 2,189 +0.14(+0.96%)
Oct 19, 2022 14.87 14.87 14.62 14.62 9,075 -0.22(-1.48%)
Oct 18, 2022 15.19 15.19 14.83 14.84 1,960 +0.23(+1.57%)
Oct 17, 2022 14.42 14.61 14.42 14.61 642 +0.55(+3.91%)
Oct 14, 2022 14.28 14.28 14.05 14.06 1,935 -0.40(-2.77%)
Oct 13, 2022 14.29 14.46 14.29 14.46 400 +0.13(+0.91%)
Oct 12, 2022 14.27 14.33 14.16 14.33 1,306 +0.20(+1.42%)
Oct 11, 2022 14.12 14.13 14.12 14.13 2,004 -1.32(-8.54%)
Oct 06, 2022 15.45 0 -0.04(-0.26%)
Oct 05, 2022 15.23 15.49 15.21 15.49 3,100 +0.09(+0.58%)
Oct 04, 2022 15.31 15.40 15.31 15.40 1,400 +0.62(+4.19%)
Oct 03, 2022 14.71 14.78 14.71 14.78 1,000 +0.04(+0.27%)
Sep 30, 2022 14.74 14.74 14.74 14.74 100 +0.16(+1.10%)
Sep 29, 2022 14.59 14.59 14.57 14.58 3,704 -0.23(-1.55%)
Sep 28, 2022 14.81 14.81 14.81 14.81 140 +0.25(+1.72%)
Sep 27, 2022 14.51 14.56 14.51 14.56 300 +0.02(+0.14%)
Sep 23, 2022 14.54 37 -0.31(-2.09%)
Sep 22, 2022 14.88 14.88 14.84 14.85 1,018 -0.36(-2.37%)
Sep 21, 2022 15.45 15.45 15.21 15.21 400 -0.24(-1.55%)
Sep 19, 2022 15.45 57 +0.04(+0.26%)
Sep 16, 2022 15.41 15.41 15.41 15.41 923 -0.54(-3.39%)
Sep 15, 2022 16.19 16.19 15.95 15.95 451 -0.32(-1.97%)
Sep 13, 2022 16.27 20 -0.59(-3.50%)
Sep 12, 2022 16.83 16.86 16.83 16.86 300 +0.22(+1.32%)
Sep 09, 2022 16.64 16.64 16.64 16.64 101 +0.51(+3.16%)
Sep 08, 2022 16.08 16.13 16.08 16.13 220 +0.40(+2.54%)
Sep 06, 2022 15.73 0 -0.08(-0.51%)
Sep 02, 2022 15.81 0 -0.04(-0.25%)
Sep 01, 2022 15.93 15.97 15.85 15.85 911 -0.40(-2.46%)
Aug 31, 2022 16.56 16.56 16.25 16.25 650 -0.05(-0.31%)
Aug 30, 2022 16.28 16.30 16.27 16.30 721 -0.28(-1.69%)
Aug 29, 2022 16.42 16.58 16.42 16.58 850 -0.32(-1.89%)
Aug 26, 2022 17.31 17.31 16.90 16.90 5,482 -0.26(-1.52%)
Aug 25, 2022 17.12 17.16 17.12 17.16 565 +0.09(+0.53%)
Aug 24, 2022 17.07 17.07 17.07 17.07 100 +0.18(+1.07%)
Aug 23, 2022 16.89 16.89 16.89 16.89 100 -0.02(-0.12%)
Aug 22, 2022 16.91 16.91 16.91 16.91 214 -0.87(-4.89%)
Aug 18, 2022 17.78 12 -0.02(-0.11%)
Aug 17, 2022 17.77 17.80 17.72 17.80 5,514 -0.31(-1.71%)
Aug 16, 2022 17.92 18.11 17.85 18.11 5,430 -0.06(-0.33%)
Aug 15, 2022 18.10 18.17 18.10 18.17 403 +0.12(+0.66%)
Aug 12, 2022 17.90 18.05 17.90 18.05 836 +0.26(+1.46%)
Aug 11, 2022 18.15 18.15 17.79 17.79 2,834 -0.14(-0.78%)
Aug 10, 2022 17.98 18.00 17.93 17.93 1,080 +0.61(+3.52%)
Aug 09, 2022 17.35 17.40 17.32 17.32 1,627 -0.33(-1.87%)
Aug 08, 2022 17.78 17.98 17.64 17.65 1,806 +0.06(+0.34%)
Aug 05, 2022 17.46 17.66 17.46 17.59 1,270 +0.04(+0.23%)
Aug 04, 2022 17.42 17.55 17.42 17.55 2,100 +0.10(+0.57%)
Aug 03, 2022 17.24 17.45 17.24 17.45 990 +0.46(+2.71%)
Aug 02, 2022 16.81 16.99 16.79 16.99 1,216 +0.18(+1.07%)
Jul 29, 2022 16.81 0 +0.24(+1.45%)
Jul 28, 2022 16.37 16.57 16.24 16.57 1,282 +0.37(+2.28%)
Jul 27, 2022 16.02 16.20 15.94 16.20 3,040 +0.51(+3.25%)
Jul 26, 2022 15.66 15.69 15.66 15.69 501 -0.47(-2.91%)
Jul 25, 2022 16.16 16.16 16.16 16.16 240 -0.68(-4.04%)
Jul 22, 2022 16.89 16.89 16.84 16.84 3,300 +0.38(+2.31%)
Jul 21, 2022 16.46 16.46 16.46 16.46 261 +0.01(+0.06%)
Jul 20, 2022 16.19 16.56 16.19 16.45 1,655 +0.51(+3.20%)
Jul 19, 2022 15.62 15.94 15.62 15.94 1,400 +0.30(+1.92%)
Jul 18, 2022 15.82 15.83 15.64 15.64 1,201 -0.09(-0.57%)
Jul 15, 2022 15.48 15.73 15.48 15.73 3,459 +0.38(+2.48%)
Jul 14, 2022 15.14 15.35 15.14 15.35 1,422 -0.21(-1.35%)
Jul 13, 2022 15.25 15.56 15.25 15.56 245 +0.03(+0.19%)
Jul 12, 2022 16.04 16.04 15.53 15.53 859 -0.66(-4.08%)
Jul 11, 2022 16.25 16.29 16.17 16.19 908 -0.32(-1.94%)
Jul 07, 2022 16.51 3 +0.26(+1.60%)
Jul 06, 2022 16.13 16.25 16.06 16.25 2,100 +0.09(+0.56%)
Jul 05, 2022 15.81 16.16 15.77 16.16 14,885 +0.55(+3.52%)
Jul 04, 2022 15.61 15.61 15.61 15.61 507 +0.34(+2.23%)
Jun 30, 2022 15.27 0 -0.50(-3.17%)
Jun 29, 2022 15.74 15.77 15.69 15.77 403 -0.02(-0.13%)
Jun 28, 2022 16.25 16.33 15.79 15.79 2,211 -0.53(-3.25%)
Jun 27, 2022 16.43 16.43 16.29 16.32 1,812 -0.10(-0.61%)
Jun 24, 2022 16.41 16.44 16.34 16.42 21,680 +0.60(+3.79%)
Jun 23, 2022 15.77 15.82 15.77 15.82 1,021 +0.69(+4.56%)
Jun 17, 2022 15.13 0 +0.45(+3.07%)
Jun 16, 2022 14.90 14.90 14.68 14.68 1,118 -0.78(-5.05%)
Jun 15, 2022 15.30 15.54 15.20 15.46 17,650 +0.57(+3.83%)
Jun 14, 2022 14.96 15.12 14.89 14.89 7,322 -0.05(-0.33%)
Jun 13, 2022 15.25 15.25 14.94 14.94 848 -0.96(-6.04%)
Jun 10, 2022 15.76 15.90 15.76 15.90 595 -0.77(-4.62%)
Jun 09, 2022 16.60 16.74 16.57 16.67 3,156 -0.14(-0.83%)
Jun 08, 2022 17.01 17.01 16.81 16.81 2,636 -0.13(-0.77%)
Jun 07, 2022 16.88 16.94 16.88 16.94 302 +0.27(+1.62%)
Jun 03, 2022 16.67 0 +0.23(+1.40%)
Jun 01, 2022 16.44 16.44 109 +0.09(+0.55%)
May 31, 2022 16.27 16.37 16.27 16.35 1,885 -0.07(-0.43%)
May 30, 2022 16.62 16.62 16.42 16.42 663 -0.04(-0.24%)
May 27, 2022 16.28 16.46 16.28 16.46 7,807 +0.48(+3.00%)
May 26, 2022 15.98 15.98 15.98 15.98 101 +0.24(+1.52%)
May 25, 2022 15.48 15.74 15.37 15.74 1,254 +0.58(+3.83%)
May 24, 2022 15.11 15.35 15.11 15.16 1,716 +0.08(+0.53%)
May 20, 2022 15.08 0 -0.29(-1.89%)
May 19, 2022 15.40 15.57 15.37 15.37 2,021 +0.21(+1.39%)
May 18, 2022 15.14 15.17 15.14 15.16 944 -0.59(-3.75%)
May 17, 2022 15.52 15.79 15.52 15.75 3,200 -0.05(-0.32%)
May 16, 2022 15.82 15.86 15.65 15.80 713 -0.34(-2.11%)
May 13, 2022 15.98 16.14 15.97 16.14 2,700 +0.82(+5.35%)
May 12, 2022 15.00 15.59 15.00 15.32 11,562 -0.14(-0.91%)
May 11, 2022 15.90 15.90 15.46 15.46 8,561 -0.44(-2.77%)
May 10, 2022 15.86 16.00 15.58 15.90 1,924 +0.26(+1.66%)
May 09, 2022 15.76 15.76 15.62 15.64 1,129 -0.79(-4.81%)
May 06, 2022 16.70 16.70 16.37 16.43 1,503 -0.31(-1.85%)
May 05, 2022 17.42 17.42 16.70 16.74 4,492 -1.22(-6.79%)
May 04, 2022 17.25 17.97 16.96 17.96 19,506 +0.56(+3.22%)
May 03, 2022 17.72 17.72 17.31 17.40 11,291 -0.15(-0.85%)
May 02, 2022 17.36 17.55 17.18 17.55 2,466 +0.04(+0.23%)
Apr 29, 2022 18.11 18.11 17.51 17.51 1,956 -0.65(-3.58%)
Apr 28, 2022 17.78 18.22 17.78 18.16 4,543 +0.48(+2.71%)
Apr 27, 2022 17.60 17.68 17.46 17.68 2,002 +0.25(+1.43%)
Apr 26, 2022 17.80 17.80 17.43 17.43 4,755 -0.72(-3.97%)
Apr 25, 2022 17.89 18.15 17.69 18.15 12,677 +0.17(+0.95%)
Apr 22, 2022 18.18 18.23 17.84 17.98 16,499 -0.37(-2.02%)
Apr 21, 2022 19.28 19.28 18.33 18.35 1,895 -0.64(-3.37%)
Apr 20, 2022 19.09 19.10 18.99 18.99 1,739 -0.10(-0.52%)
Apr 19, 2022 18.78 19.09 18.78 19.09 423 +0.28(+1.49%)
Apr 18, 2022 18.99 18.99 18.81 18.81 1,736 -0.22(-1.16%)
Apr 14, 2022 19.03 0 -0.52(-2.66%)
Apr 13, 2022 19.47 19.55 19.47 19.55 344 +0.45(+2.36%)
Apr 12, 2022 19.47 19.57 19.10 19.10 1,122 -0.15(-0.78%)
Apr 11, 2022 19.29 19.29 19.25 19.25 220 -0.38(-1.94%)
Apr 08, 2022 19.59 19.63 19.59 19.63 316 -0.28(-1.41%)
Apr 07, 2022 19.83 19.91 19.66 19.91 969 +0.15(+0.76%)
Apr 06, 2022 19.85 19.85 19.66 19.76 1,823 -0.66(-3.23%)
Apr 05, 2022 20.59 20.59 20.42 20.42 4,088 -0.56(-2.67%)
Apr 04, 2022 20.81 20.98 20.81 20.98 602 +0.48(+2.34%)
Mar 31, 2022 20.50 79 -0.07(-0.34%)
Mar 30, 2022 20.77 20.79 20.57 20.57 896 -0.52(-2.47%)
Mar 29, 2022 20.97 21.09 20.77 21.09 1,451 +0.64(+3.13%)
Mar 28, 2022 20.35 20.46 20.26 20.45 2,313 +0.40(+2.00%)
Mar 25, 2022 20.19 20.19 19.99 20.05 2,203 -0.33(-1.62%)
Mar 24, 2022 20.15 20.38 20.15 20.38 3,433 +0.20(+0.99%)
Mar 23, 2022 20.08 20.44 20.07 20.18 8,387 -0.39(-1.90%)
Mar 22, 2022 20.56 20.59 20.53 20.57 674 +0.63(+3.16%)
Mar 21, 2022 20.26 20.26 19.94 19.94 883 -0.36(-1.77%)
Mar 18, 2022 19.75 20.30 19.75 20.30 3,584 +0.57(+2.89%)
Mar 17, 2022 19.42 19.73 19.42 19.73 1,630 +1.30(+7.05%)
Mar 15, 2022 18.43 28 +0.45(+2.50%)
Mar 14, 2022 17.98 17.98 17.98 17.98 385 -0.71(-3.80%)
Mar 11, 2022 18.69 18.69 18.69 18.69 106 -0.29(-1.53%)
Mar 10, 2022 18.96 18.98 18.84 18.98 3,124 -0.14(-0.73%)
Mar 09, 2022 18.89 19.22 18.85 19.12 3,461 +0.79(+4.31%)
Mar 08, 2022 18.25 18.67 18.02 18.33 1,004 -0.17(-0.92%)
Mar 07, 2022 19.44 19.44 18.50 18.50 2,501 -0.76(-3.95%)
Mar 04, 2022 19.57 19.57 19.16 19.26 5,545 -0.44(-2.23%)
Mar 03, 2022 20.32 20.32 19.70 19.70 2,737 -0.76(-3.71%)
Mar 02, 2022 20.30 20.46 20.30 20.46 1,606 +0.15(+0.74%)
Mar 01, 2022 20.45 20.45 20.31 20.31 315 +0.08(+0.40%)
Feb 28, 2022 20.13 20.23 20.13 20.23 1,596 +0.21(+1.05%)
Feb 25, 2022 19.84 20.04 19.85 20.02 7,453 -0.07(-0.35%)
Feb 24, 2022 18.26 20.09 18.26 20.09 4,078 +0.99(+5.18%)
Feb 23, 2022 19.29 19.29 19.10 19.10 1,885 -0.62(-3.14%)
Feb 22, 2022 19.75 19.86 19.72 19.72 2,851 -0.25(-1.25%)
Feb 18, 2022 19.97 0 -0.36(-1.77%)
Feb 17, 2022 20.79 20.79 20.33 20.33 2,254 -0.92(-4.33%)
Feb 16, 2022 20.99 21.25 20.96 21.25 2,629 -0.18(-0.84%)
Feb 15, 2022 21.49 21.49 21.27 21.43 1,999 +0.33(+1.56%)
Feb 11, 2022 21.10 53 -0.62(-2.85%)
Feb 10, 2022 21.82 21.99 21.72 21.72 1,150 -0.28(-1.27%)
Feb 09, 2022 21.78 22.00 21.78 22.00 587 +0.55(+2.56%)
Feb 08, 2022 21.26 21.45 21.23 21.45 1,661 +0.09(+0.42%)
Feb 07, 2022 21.30 21.41 21.25 21.36 1,645 -0.14(-0.65%)
Feb 04, 2022 21.19 21.53 21.06 21.50 2,327 +0.90(+4.37%)
Feb 03, 2022 21.09 20.60 20.60 4,754 -0.90(-4.19%)
Feb 02, 2022 21.50 21.50 21.40 21.50 2,552 -0.22(-1.01%)
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.