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 (%)
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%)
Feb 01, 2022 21.43 21.72 21.43 21.72 1,945 +0.21(+0.98%)
Jan 31, 2022 20.66 21.51 21.51 2,977 +0.89(+4.32%)
Jan 28, 2022 20.20 20.62 20.20 20.62 6,008 +0.54(+2.69%)
Jan 27, 2022 20.37 20.37 20.08 20.08 1,791 +0.11(+0.55%)
Jan 26, 2022 20.64 20.76 19.97 19.97 4,769 -0.31(-1.53%)
Jan 25, 2022 20.16 20.62 20.14 20.28 4,271 -0.75(-3.57%)
Jan 24, 2022 19.91 21.03 19.66 21.03 9,204 +0.39(+1.89%)
Jan 21, 2022 21.00 21.16 20.63 20.64 10,450 -0.69(-3.23%)
Jan 20, 2022 21.96 21.96 21.33 21.33 2,134 -0.26(-1.20%)
Jan 19, 2022 21.85 22.02 21.59 21.59 4,407 -0.03(-0.14%)
Jan 18, 2022 21.74 21.87 21.62 21.62 3,417 -0.50(-2.26%)
Jan 14, 2022 22.12 17 +0.03(+0.14%)
Jan 13, 2022 22.47 22.47 22.04 22.09 8,827 -0.79(-3.45%)
Jan 12, 2022 23.07 23.07 22.85 22.88 8,723 -0.01(-0.04%)
Jan 11, 2022 22.48 22.91 22.48 22.89 3,001 +0.49(+2.19%)
Jan 10, 2022 22.17 22.40 21.79 22.40 3,455 -0.04(-0.18%)
Jan 07, 2022 22.70 22.70 22.44 22.44 485 -0.16(-0.71%)
Jan 06, 2022 22.50 22.85 22.40 22.60 3,355 -0.21(-0.92%)
Jan 05, 2022 23.27 23.41 22.75 22.81 2,925 -0.83(-3.51%)
Jan 04, 2022 24.25 24.25 23.36 23.64 13,541 -0.91(-3.71%)
Dec 31, 2021 24.55 24.55 24.55 0 -0.31(-1.25%)
Dec 30, 2021 24.84 24.86 24.84 24.86 3,409 +0.20(+0.81%)
Dec 29, 2021 24.59 24.68 24.52 24.66 4,086 -0.13(-0.52%)
Dec 23, 2021 24.79 24.79 24.79 0 +0.25(+1.02%)
Dec 22, 2021 24.54 24.54 24.54 24.54 722 +0.15(+0.62%)
Dec 21, 2021 23.96 24.49 23.82 24.39 984 +0.65(+2.74%)
Dec 20, 2021 23.93 23.93 23.69 23.74 1,724 -0.43(-1.78%)
Dec 17, 2021 23.83 24.22 23.83 24.17 9,891 +0.07(+0.29%)
Dec 16, 2021 24.81 24.81 23.98 24.10 2,440 -0.61(-2.47%)
Dec 15, 2021 24.38 24.76 24.09 24.71 1,116 +0.65(+2.70%)
Dec 14, 2021 24.43 24.43 24.06 24.06 1,023 -0.81(-3.26%)
Dec 13, 2021 24.94 24.94 24.87 24.87 521 -0.15(-0.60%)
Dec 10, 2021 25.11 25.49 24.94 25.02 3,346 +0.31(+1.25%)
Dec 09, 2021 25.20 25.20 24.69 24.71 1,137 -0.44(-1.75%)
Dec 08, 2021 25.08 25.18 25.01 25.15 6,248 +0.20(+0.80%)
Dec 07, 2021 24.64 25.09 24.64 24.95 5,874 +0.87(+3.61%)
Dec 06, 2021 23.75 24.10 23.75 24.08 5,284 +0.21(+0.88%)
Dec 03, 2021 24.56 24.56 23.78 23.87 1,977 -0.86(-3.48%)
Dec 02, 2021 24.52 24.82 24.38 24.73 27,391 +0.30(+1.23%)
Dec 01, 2021 25.27 25.27 24.37 24.43 14,919 -0.84(-3.32%)
Nov 30, 2021 25.60 26.02 25.23 25.27 1,118 -0.75(-2.88%)
Nov 29, 2021 25.89 26.05 25.65 26.02 6,145 +0.46(+1.80%)
Nov 26, 2021 25.70 25.70 25.42 25.56 4,129 -0.44(-1.69%)
Nov 25, 2021 25.96 26.00 25.96 26.00 890 +0.19(+0.74%)
Nov 24, 2021 25.47 25.81 25.40 25.81 6,800 +0.22(+0.86%)
Nov 23, 2021 25.82 25.87 25.36 25.59 4,625 -0.51(-1.95%)
Nov 22, 2021 26.85 26.85 26.10 26.10 719 -0.80(-2.97%)
Nov 19, 2021 27.23 27.23 26.90 26.90 778 +0.00(+0.00%)
Nov 18, 2021 26.88 26.90 26.89 26.90 4,681 +0.00(+0.00%)
Nov 17, 2021 27.17 27.17 26.90 26.90 2,033 -0.16(-0.59%)
Nov 16, 2021 26.84 27.08 26.84 27.06 2,357 +0.31(+1.16%)
Nov 15, 2021 26.86 26.86 26.74 26.75 2,313 -0.14(-0.52%)
Nov 12, 2021 26.41 26.89 26.41 26.89 2,346 +0.50(+1.89%)
Nov 11, 2021 26.31 26.50 26.31 26.39 2,613 +0.14(+0.53%)
Nov 10, 2021 26.68 26.25 2,810 -0.49(-1.83%)
Nov 09, 2021 26.74 26.74 26.74 26.74 190 -0.06(-0.22%)
Nov 08, 2021 26.81 26.81 26.79 26.80 2,554 +0.30(+1.13%)
Nov 05, 2021 26.80 26.84 26.50 26.50 1,803 -0.17(-0.64%)
Nov 04, 2021 26.51 26.74 26.49 26.67 3,131 +0.27(+1.02%)
Nov 03, 2021 26.43 26.43 26.10 26.40 5,550 +0.11(+0.42%)
Nov 02, 2021 26.24 26.30 26.20 26.29 5,064 +0.22(+0.84%)
Nov 01, 2021 26.10 26.10 26.04 26.07 7,700 -0.10(-0.38%)
Oct 29, 2021 26.21 26.21 26.17 26.17 698 +0.07(+0.27%)
Oct 28, 2021 25.97 26.16 25.97 26.10 1,209 +0.13(+0.50%)
Oct 27, 2021 25.91 25.97 25.91 25.97 1,380 +0.09(+0.35%)
Oct 26, 2021 26.08 25.87 25.88 959 -0.07(-0.27%)
Oct 25, 2021 25.89 26.00 25.89 25.95 6,330 +0.17(+0.66%)
Oct 22, 2021 25.78 25.78 25.78 25.78 199 -0.13(-0.50%)
Oct 21, 2021 25.74 25.91 25.70 25.91 1,802 +0.14(+0.54%)
Oct 20, 2021 26.00 26.00 25.77 25.77 2,181 -0.01(-0.04%)
Oct 19, 2021 25.78 25.78 25.78 25.78 2,202 +0.11(+0.43%)
Oct 18, 2021 25.48 25.67 25.48 25.67 3,719 +0.25(+0.98%)
Oct 15, 2021 25.36 25.45 25.36 25.42 612 +0.14(+0.55%)
Oct 14, 2021 25.35 25.35 25.28 25.28 969 +0.37(+1.49%)
Oct 13, 2021 24.87 24.93 24.82 24.91 3,431 +0.54(+2.22%)
Oct 12, 2021 24.44 24.44 24.37 24.37 2,124 -0.17(-0.69%)
Oct 07, 2021 24.54 24.54 24.54 0 +0.32(+1.32%)
Oct 06, 2021 23.67 24.22 23.67 24.22 4,255 +0.20(+0.83%)
Oct 05, 2021 23.89 24.10 23.89 24.02 1,592 +0.42(+1.78%)
Oct 04, 2021 24.07 24.07 23.51 23.60 7,998 -0.70(-2.88%)
Oct 01, 2021 23.92 24.31 23.92 24.30 456 +0.16(+0.66%)
Sep 30, 2021 24.00 24.14 24.00 24.14 941 +0.00(+0.00%)
Sep 28, 2021 24.14 24.14 24.14 24.14 229 -0.81(-3.25%)
Sep 27, 2021 24.94 24.99 24.94 24.95 8,068 -0.32(-1.27%)
Sep 24, 2021 25.11 25.27 25.07 25.27 6,591 -0.04(-0.16%)
Sep 23, 2021 25.23 25.31 25.19 25.31 8,132 +0.36(+1.44%)
Sep 22, 2021 24.77 24.99 24.77 24.95 9,517 +0.35(+1.42%)
Sep 21, 2021 24.66 24.66 24.60 24.60 447 +0.08(+0.33%)
Sep 20, 2021 24.63 24.82 24.49 24.52 2,352 -0.50(-2.00%)
Sep 17, 2021 25.06 25.07 25.01 25.02 2,873 -0.15(-0.60%)
Sep 16, 2021 24.97 25.18 24.97 25.17 4,501 +0.34(+1.37%)
Sep 14, 2021 24.83 24.83 24.83 24.83 138 -0.17(-0.68%)
Sep 10, 2021 25.00 25.00 25.00 10 -0.25(-0.99%)
Sep 09, 2021 25.43 25.43 25.25 25.25 1,196 +0.02(+0.08%)
Sep 08, 2021 25.36 25.36 25.23 25.23 406 -0.23(-0.90%)
Sep 07, 2021 25.60 25.61 25.46 25.46 8,350 -0.15(-0.59%)
Sep 03, 2021 25.61 25.61 25.61 0 +0.16(+0.63%)
Sep 02, 2021 25.45 25.45 25.45 25.45 151 +0.02(+0.08%)
Sep 01, 2021 25.43 25.43 25.43 25.43 242 +0.13(+0.51%)
Aug 31, 2021 25.28 25.33 25.27 25.30 9,898 -0.18(-0.71%)
Aug 30, 2021 25.46 25.49 25.44 25.48 29,571 +0.20(+0.79%)
Aug 27, 2021 25.01 25.28 25.01 25.28 1,253 +0.12(+0.48%)
Aug 26, 2021 25.18 25.18 25.16 25.16 3,876 +0.24(+0.96%)
Aug 25, 2021 24.92 24.92 24.92 24.92 1,238 +0.06(+0.24%)
Aug 24, 2021 24.88 24.88 24.86 24.86 1,723 +0.21(+0.85%)
Aug 23, 2021 24.57 24.65 24.57 24.65 421 +0.32(+1.32%)
Aug 20, 2021 24.31 24.33 24.28 24.33 822 +0.21(+0.87%)
Aug 19, 2021 24.24 24.24 24.12 24.12 210 +0.05(+0.21%)
Aug 18, 2021 24.22 24.25 24.07 24.07 753 -0.02(-0.08%)
Aug 17, 2021 24.05 24.09 24.05 24.09 317 -0.16(-0.66%)
Aug 16, 2021 23.97 24.25 23.97 24.25 1,534 -0.13(-0.53%)
Aug 13, 2021 24.40 24.40 24.38 24.38 1,460 +0.32(+1.33%)
Aug 12, 2021 23.99 24.07 23.99 24.06 2,256 +0.01(+0.04%)
Aug 11, 2021 24.07 24.07 24.05 24.05 311 -0.15(-0.62%)
Aug 10, 2021 24.25 24.25 24.20 24.20 743 -0.35(-1.43%)
Aug 09, 2021 24.36 24.55 24.36 24.55 968 +0.06(+0.24%)
Aug 06, 2021 24.53 24.53 24.39 24.49 1,010 -0.11(-0.45%)
Aug 05, 2021 24.55 24.63 24.55 24.60 1,350 +0.18(+0.74%)
Aug 04, 2021 24.24 24.43 24.24 24.42 4,062 +0.41(+1.71%)
Aug 03, 2021 24.21 24.26 24.01 24.01 901 -0.01(-0.04%)
Jul 30, 2021 24.02 24.02 24.02 0 -0.25(-1.03%)
Jul 29, 2021 24.46 24.46 24.26 24.27 1,243 -0.03(-0.12%)
Jul 28, 2021 24.39 24.39 24.26 24.30 701 +0.19(+0.79%)
Jul 27, 2021 24.40 24.40 23.97 24.11 1,396 -0.34(-1.39%)
Jul 26, 2021 24.40 24.45 24.40 24.45 16,765 +0.01(+0.04%)
Jul 23, 2021 24.44 24.44 24.44 24.44 600 +0.24(+0.99%)
Jul 22, 2021 24.20 24.20 24.20 24.20 189 +0.32(+1.34%)
Jul 21, 2021 23.81 23.88 23.80 23.88 24,585 -0.02(-0.08%)
Jul 20, 2021 23.49 23.92 23.49 23.90 2,900 +0.48(+2.05%)
Jul 19, 2021 23.21 23.42 23.21 23.42 5,477 -0.09(-0.38%)
Jul 16, 2021 23.58 23.58 23.51 23.51 542 -0.03(-0.13%)
Jul 15, 2021 23.87 23.87 23.45 23.54 1,730 -0.37(-1.55%)
Jul 14, 2021 24.05 24.15 23.90 23.91 3,373 -0.09(-0.37%)
Jul 13, 2021 24.22 24.22 24.00 24.00 810 +0.00(+0.00%)
Jul 12, 2021 24.07 24.07 24.00 24.00 1,115 +0.14(+0.59%)
Jul 09, 2021 23.86 23.86 23.86 23.86 181 -0.04(-0.17%)
Jul 08, 2021 23.79 23.90 23.79 23.90 874 -0.25(-1.04%)
Jul 07, 2021 24.19 24.20 24.01 24.15 3,882 +0.26(+1.09%)
Jul 06, 2021 23.67 23.89 23.67 23.89 2,994 +0.38(+1.62%)
Jul 05, 2021 23.60 23.60 23.51 23.51 575 +0.00(+0.00%)
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.