Skip to main content

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

23.62 +0.08 (+0.34%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.26 23.26 23.26 0 -0.25(-1.06%)
Jun 29, 2021 23.35 23.51 23.35 23.51 367 +0.12(+0.51%)
Jun 28, 2021 23.47 23.47 23.39 23.39 1,722 +0.15(+0.65%)
Jun 24, 2021 23.24 23.24 23.24 3 +0.05(+0.22%)
Jun 23, 2021 23.20 23.21 23.15 23.19 1,507 +0.03(+0.13%)
Jun 22, 2021 23.18 23.18 23.16 23.16 1,667 +0.06(+0.26%)
Jun 21, 2021 22.96 23.10 22.92 23.10 415 +0.15(+0.65%)
Jun 18, 2021 22.73 23.02 22.73 22.95 14,386 +0.00(+0.00%)
Jun 17, 2021 22.81 22.95 22.81 22.95 1,645 +0.47(+2.09%)
Jun 16, 2021 22.55 22.55 22.28 22.48 3,623 +0.03(+0.13%)
Jun 15, 2021 22.56 22.60 22.45 22.45 4,315 -0.14(-0.62%)
Jun 14, 2021 22.50 22.60 22.48 22.59 2,233 +0.27(+1.21%)
Jun 11, 2021 22.31 22.32 22.26 22.32 966 +0.22(+1.00%)
Jun 10, 2021 22.08 22.11 22.08 22.10 1,901 +0.14(+0.64%)
Jun 09, 2021 21.97 21.97 21.87 21.96 2,155 -0.01(-0.05%)
Jun 08, 2021 21.95 21.97 21.95 21.97 454 +0.20(+0.92%)
Jun 07, 2021 21.62 21.77 21.62 21.77 1,352 +0.14(+0.65%)
Jun 04, 2021 21.60 21.64 21.60 21.63 735 +0.35(+1.64%)
Jun 03, 2021 21.30 21.30 21.19 21.28 2,189 -0.17(-0.79%)
Jun 02, 2021 21.54 21.54 21.40 21.45 743 -0.11(-0.51%)
Jun 01, 2021 21.58 21.58 21.50 21.56 3,587 +0.01(+0.05%)
May 31, 2021 21.58 21.59 21.54 21.55 402 -0.17(-0.78%)
May 28, 2021 21.63 21.72 21.63 21.72 1,506 +0.30(+1.40%)
May 27, 2021 21.33 21.42 21.33 21.42 1,651 -0.21(-0.97%)
May 26, 2021 21.50 21.63 21.50 21.63 561 +0.21(+0.98%)
May 25, 2021 21.53 21.53 21.42 21.42 1,184 +0.26(+1.23%)
May 21, 2021 21.16 21.16 21.16 0 -0.07(-0.33%)
May 20, 2021 21.04 21.23 21.04 21.23 1,891 +0.51(+2.46%)
May 19, 2021 20.42 20.72 20.42 20.72 1,901 -0.13(-0.62%)
May 18, 2021 20.74 20.92 20.74 20.85 2,021 +0.27(+1.31%)
May 17, 2021 20.58 20.58 20.58 20.58 111 -0.14(-0.68%)
May 14, 2021 20.45 20.72 20.30 20.72 6,921 +0.61(+3.03%)
May 13, 2021 20.18 20.22 19.94 20.11 2,292 -0.07(-0.35%)
May 12, 2021 20.37 20.37 20.15 20.18 2,320 -0.42(-2.04%)
May 11, 2021 20.00 20.67 19.99 20.60 3,180 +0.00(+0.00%)
May 10, 2021 20.67 20.67 20.54 20.60 1,507 -0.34(-1.62%)
May 07, 2021 21.11 21.11 20.87 20.94 2,141 +0.29(+1.40%)
May 06, 2021 20.88 20.88 20.57 20.65 1,498 -0.23(-1.10%)
May 05, 2021 21.21 21.21 20.88 20.88 1,461 -0.12(-0.57%)
May 04, 2021 21.15 21.15 20.77 21.00 4,955 -0.53(-2.46%)
May 03, 2021 21.78 21.80 21.53 21.53 532 -0.23(-1.06%)
Apr 30, 2021 21.96 21.99 21.72 21.76 1,820 -0.24(-1.09%)
Apr 29, 2021 22.27 22.27 21.82 22.00 2,809 -0.33(-1.48%)
Apr 28, 2021 22.44 22.44 22.33 22.33 1,464 +0.11(+0.50%)
Apr 27, 2021 22.32 22.32 22.08 22.22 5,922 -0.04(-0.18%)
Apr 26, 2021 21.96 22.26 21.96 22.26 2,809 +0.27(+1.23%)
Apr 23, 2021 21.86 22.00 21.86 21.99 2,384 +0.22(+1.01%)
Apr 22, 2021 21.87 22.05 21.73 21.77 3,413 -0.05(-0.23%)
Apr 21, 2021 21.68 21.82 21.68 21.82 1,564 +0.16(+0.74%)
Apr 20, 2021 21.89 21.94 21.56 21.66 7,268 -0.14(-0.64%)
Apr 19, 2021 22.03 22.03 21.80 21.80 1,925 -0.38(-1.71%)
Apr 16, 2021 22.28 22.28 21.98 22.18 7,631 +0.01(+0.05%)
Apr 15, 2021 22.05 22.22 22.05 22.17 6,983 +0.34(+1.56%)
Apr 14, 2021 22.14 22.19 21.82 21.83 8,719 -0.26(-1.18%)
Apr 13, 2021 21.71 22.13 21.71 22.09 16,433 +0.39(+1.80%)
Apr 12, 2021 21.66 21.76 21.53 21.70 4,264 +0.01(+0.05%)
Apr 09, 2021 21.54 21.69 21.50 21.69 11,523 +0.13(+0.60%)
Apr 08, 2021 21.37 21.56 21.37 21.56 3,528 +0.41(+1.94%)
Apr 07, 2021 21.12 21.18 21.01 21.15 7,021 +0.03(+0.14%)
Apr 06, 2021 20.97 21.19 20.96 21.12 4,695 +0.17(+0.81%)
Apr 05, 2021 20.92 21.05 20.91 20.95 8,465 +0.20(+0.96%)
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.