Toronto - Delayed Quote
CAD
Evolve Cloud Computing Index Fund ETF Hedged (DATA.TO)
30.21
0.00
(0.00%)
At close: November 5 at 3:19:31 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
30.21
30.21
30.21
30.21
30.21
-
Nov 5, 2026
30.41
30.67
30.18
30.21
30.21
1,700
Nov 4, 2026
31.97
32.10
31.92
32.10
32.10
400
Nov 3, 2026
31.30
31.30
31.30
31.30
31.30
-
Nov 2, 2026
32.03
32.03
32.03
32.03
32.03
100
Oct 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
33.70
33.70
33.70
33.70
33.70
-
Oct 29, 2026
34.00
34.00
33.57
33.57
33.56
11,300
Oct 28, 2026
35.42
35.42
35.42
35.42
35.41
100
Oct 27, 2026
35.12
35.12
35.12
35.12
35.11
800
Oct 26, 2026
34.53
34.54
34.49
34.54
34.53
300
Oct 23, 2026
33.93
34.37
33.93
34.33
34.32
800
Oct 22, 2026
34.36
34.36
34.36
34.36
34.35
-
Oct 21, 2026
34.40
34.40
34.40
34.40
34.39
100
Oct 20, 2026
33.39
33.89
33.39
33.89
33.88
500
Oct 19, 2026
33.85
33.85
33.74
33.74
33.73
300
Oct 16, 2026
32.98
33.09
32.88
33.09
33.08
1,400
Oct 15, 2026
33.67
34.12
33.67
34.12
34.11
200
Oct 14, 2026
34.73
34.73
34.26
34.39
34.38
1,400
Oct 13, 2026
35.56
35.72
35.56
35.72
35.71
200
Oct 9, 2026
35.48
35.48
35.48
35.48
35.47
-
Oct 8, 2026
35.86
35.86
35.86
35.86
35.85
500
Oct 7, 2026
35.79
35.96
35.76
35.96
35.95
1,200
Oct 6, 2026
36.17
36.17
36.17
36.17
36.16
-
Oct 5, 2026
36.07
36.19
36.07
36.19
36.18
300
Oct 2, 2026
35.80
35.80
35.80
35.80
35.79
300
Oct 1, 2026
35.64
35.90
35.64
35.90
35.89
700
Sep 30, 2026
35.94
35.94
35.91
35.91
35.90
400
Sep 29, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
35.18
35.19
35.18
35.19
35.18
300
Sep 28, 2026
35.07
35.07
35.07
35.07
35.05
100
Sep 25, 2026
35.78
35.78
35.78
35.78
35.76
300
Sep 24, 2026
35.75
35.75
35.70
35.70
35.68
300
Sep 23, 2026
36.00
36.00
36.00
36.00
35.98
200
Sep 22, 2026
35.87
36.01
35.83
36.01
35.99
1,400
Sep 21, 2026
35.44
35.79
35.44
35.79
35.77
500
Sep 18, 2026
35.13
35.13
35.13
35.13
35.11
-
Sep 17, 2026
34.59
34.59
34.59
34.59
34.57
-
Sep 16, 2026
34.68
34.68
34.68
34.68
34.66
400
Sep 15, 2026
34.77
34.84
34.77
34.84
34.82
400
Sep 14, 2026
34.37
34.37
34.37
34.37
34.35
-
Sep 11, 2026
34.51
34.51
34.37
34.46
34.44
300
Sep 10, 2026
34.71
34.73
34.50
34.50
34.48
700
Sep 9, 2026
35.02
35.02
34.94
34.94
34.92
400
Sep 8, 2026
34.94
35.26
34.94
35.26
35.24
200
Sep 4, 2026
35.23
35.23
35.16
35.16
35.14
300
Sep 3, 2026
34.06
34.06
34.06
34.06
34.04
-
Sep 2, 2026
34.01
34.01
34.01
34.01
33.99
100
Sep 1, 2026
34.65
34.65
34.39
34.56
34.54
500
Aug 31, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
35.32
35.32
35.32
35.32
35.30
-
Aug 28, 2026
35.50
35.50
35.25
35.34
35.31
400
Aug 27, 2026
35.05
35.36
35.05
35.36
35.33
300
Aug 26, 2026
33.97
33.97
33.97
33.97
33.94
100
Aug 25, 2026
33.92
33.92
33.92
33.92
33.89
-
Aug 24, 2026
34.49
34.49
34.49
34.49
34.46
-
Aug 21, 2026
34.17
34.17
34.17
34.17
34.14
-
Aug 20, 2026
34.31
34.31
34.31
34.31
34.28
-
Aug 19, 2026
34.43
34.43
34.31
34.31
34.28
400
Aug 18, 2026
34.79
34.79
34.77
34.77
34.74
200
Aug 17, 2026
35.53
35.53
35.37
35.37
35.34
300
Aug 14, 2026
35.41
35.41
35.41
35.41
35.38
100
Aug 13, 2026
35.07
35.07
35.07
35.07
35.04
400
Aug 12, 2026
34.60
34.63
34.60
34.63
34.60
300
Aug 11, 2026
34.57
34.57
34.57
34.57
34.54
-
Aug 10, 2026
34.53
34.57
34.53
34.57
34.54
300
Aug 7, 2026
33.57
33.57
33.57
33.57
33.54
-
Aug 6, 2026
33.67
33.67
33.51
33.51
33.48
300
Aug 5, 2026
35.10
35.10
34.68
34.68
34.65
800
Aug 4, 2026
34.50
34.90
34.48
34.90
34.87
500
Jul 31, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
32.43
32.62
32.19
32.62
32.59
2,100
Jul 30, 2026
31.63
31.63
31.41
31.41
31.37
600
Jul 29, 2026
30.52
31.00
30.52
31.00
30.96
700
Jul 28, 2026
30.56
30.56
30.56
30.56
30.52
200
Jul 27, 2026
30.81
30.90
30.81
30.90
30.86
600
Jul 24, 2026
30.89
30.89
30.89
30.89
30.85
1,800
Jul 23, 2026
31.26
31.26
31.26
31.26
31.22
100
Jul 22, 2026
31.91
31.91
31.91
31.91
31.87
100
Jul 21, 2026
32.14
32.26
32.14
32.15
32.11
2,200
Jul 20, 2026
32.09
32.09
31.93
31.93
31.89
200
Jul 17, 2026
31.63
31.63
31.51
31.51
31.47
300
Jul 16, 2026
32.04
32.24
32.04
32.24
32.20
400
Jul 15, 2026
33.25
33.30
33.16
33.30
33.26
400
Jul 14, 2026
32.80
32.80
32.80
32.80
32.76
-
Jul 13, 2026
32.77
32.77
32.63
32.63
32.59
800
Jul 10, 2026
34.13
34.13
33.57
33.57
33.53
200
Jul 9, 2026
33.07
33.07
33.07
33.07
33.03
-
Jul 8, 2026
32.80
32.80
32.75
32.75
32.71
200
Jul 7, 2026
33.77
33.77
33.21
33.21
33.17
400
Jul 6, 2026
34.02
34.02
33.87
33.87
33.83
300
Jul 3, 2026
33.36
33.36
33.36
33.36
33.32
-
Jul 2, 2026
34.38
34.40
33.31
33.31
33.27
1,400
Jun 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
34.13
34.13
34.13
34.13
34.09
-
Jun 29, 2026
33.79
34.10
33.79
34.10
34.05
400
Jun 26, 2026
33.36
33.39
33.36
33.39
33.34
300
Jun 25, 2026
34.10
34.10
33.74
33.74
33.69
2,500
Jun 24, 2026
33.75
33.75
33.75
33.75
33.70
-
Jun 23, 2026
33.81
33.88
33.61
33.67
33.62
3,300
Jun 22, 2026
34.93
35.02
34.81
35.02
34.97
2,400
Jun 19, 2026
35.32
35.33
35.06
35.30
35.25
8,700
Jun 18, 2026
34.60
34.60
34.60
34.60
34.55
-
Jun 17, 2026
35.14
35.31
34.60
34.60
34.55
8,500
Jun 16, 2026
35.38
35.38
35.31
35.31
35.26
300
Jun 15, 2026
34.87
35.41
34.87
35.25
35.20
9,000
Jun 12, 2026
33.25
33.86
33.25
33.82
33.77
3,100
Jun 11, 2026
32.73
33.27
32.68
33.26
33.21
4,500
Jun 10, 2026
32.80
33.36
32.80
32.81
32.76
5,100
Jun 9, 2026
34.04
34.04
33.36
33.36
33.31
500
Jun 8, 2026
34.25
34.25
34.04
34.04
33.99
2,900
Jun 5, 2026
34.76
34.84
34.09
34.09
34.04
500
Jun 4, 2026
35.72
35.91
35.72
35.86
35.81
600
Jun 3, 2026
35.91
35.96
35.72
35.92
35.87
2,400
Jun 2, 2026
37.09
37.09
36.68
36.68
36.63
700
Jun 1, 2026
36.51
37.49
36.51
37.48
37.42
8,600
May 29, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
34.29
35.20
34.29
35.20
35.15
16,700
May 28, 2026
33.85
33.85
33.85
33.85
33.79
300
May 27, 2026
32.87
32.91
32.87
32.91
32.85
300
May 26, 2026
33.12
33.12
33.12
33.12
33.06
200
May 25, 2026
32.80
32.80
32.80
32.80
32.74
500
May 22, 2026
32.69
32.69
32.69
32.69
32.63
100
May 21, 2026
31.81
32.16
31.81
32.16
32.10
7,700
May 20, 2026
31.42
31.42
31.42
31.42
31.36
100
May 19, 2026
31.70
31.70
31.30
31.41
31.35
4,700
May 15, 2026
31.09
31.67
31.02
31.67
31.61
3,700
May 14, 2026
31.14
31.42
31.14
31.36
31.30
900
May 13, 2026
30.89
31.18
30.49
31.18
31.12
21,900
May 12, 2026
30.91
30.91
30.80
30.80
30.75
400
May 11, 2026
31.47
31.49
31.40
31.45
31.39
900
May 8, 2026
30.80
31.22
30.80
31.22
31.16
1,000
May 7, 2026
30.77
31.05
30.67
30.82
30.77
3,600
May 6, 2026
29.89
30.12
29.89
30.12
30.07
1,900
May 5, 2026
30.00
30.00
29.96
29.96
29.91
300
May 4, 2026
28.89
28.89
28.89
28.89
28.84
-
May 1, 2026
28.59
28.72
28.59
28.72
28.67
1,400
Apr 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
27.94
27.97
27.87
27.97
27.92
1,900
Apr 29, 2026
27.87
27.93
27.79
27.79
27.73
700
Apr 28, 2026
28.01
28.01
28.01
28.01
27.95
-
Apr 27, 2026
27.82
27.82
27.82
27.82
27.76
-
Apr 24, 2026
27.42
27.82
27.42
27.82
27.76
1,700
Apr 23, 2026
28.51
28.51
28.51
28.51
28.45
-
Apr 22, 2026
28.40
28.40
28.39
28.39
28.33
1,800
Apr 21, 2026
27.87
28.09
27.87
28.01
27.95
8,600
Apr 20, 2026
27.39
27.55
27.39
27.55
27.49
300
Apr 17, 2026
27.40
27.53
27.40
27.53
27.47
2,000
Apr 16, 2026
27.31
27.31
26.99
27.26
27.20
4,200
Apr 15, 2026
26.53
26.78
26.53
26.78
26.72
700
Apr 14, 2026
26.19
26.30
26.10
26.21
26.15
3,700
Apr 13, 2026
24.57
25.80
24.57
25.80
25.75
2,500
Apr 10, 2026
24.67
24.67
24.54
24.54
24.49
900
Apr 9, 2026
25.17
25.17
24.88
24.88
24.83
400
Apr 8, 2026
26.19
26.19
25.51
25.64
25.59
6,900
Apr 7, 2026
25.01
25.01
25.01
25.01
24.96
100
Apr 6, 2026
24.83
24.96
24.83
24.91
24.86
6,700
Apr 2, 2026
24.59
24.59
24.57
24.57
24.52
200
Apr 1, 2026
24.60
24.74
24.50
24.54
24.49
21,800
Mar 31, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.98
24.19
23.98
24.19
24.14
200
Mar 30, 2026
23.52
23.52
23.40
23.43
23.37
700
Mar 27, 2026
23.40
23.40
23.40
23.40
23.34
200
Mar 26, 2026
24.62
24.62
24.19
24.19
24.13
2,500
Mar 25, 2026
24.71
24.71
24.64
24.64
24.58
500
Mar 24, 2026
24.82
24.82
24.78
24.78
24.72
200
Mar 23, 2026
25.95
25.95
25.95
25.95
25.88
100
Mar 20, 2026
25.63
25.63
25.63
25.63
25.56
100
Mar 19, 2026
25.88
26.04
25.83
26.04
25.97
400
Mar 18, 2026
26.23
26.23
25.92
25.92
25.85
500
Mar 17, 2026
26.29
26.29
26.24
26.24
26.17
200
Mar 16, 2026
26.09
26.10
25.93
26.02
25.95
30,400
Mar 13, 2026
25.67
25.67
25.67
25.67
25.60
-
Mar 12, 2026
25.91
25.91
25.91
25.91
25.84
-
Mar 11, 2026
25.85
25.96
25.74
25.91
25.84
4,700
Mar 10, 2026
25.90
25.90
25.77
25.77
25.70
2,200
Mar 9, 2026
25.84
26.17
25.84
26.17
26.10
8,000
Mar 6, 2026
26.18
26.18
25.95
25.98
25.91
1,000
Mar 5, 2026
25.90
26.03
25.90
26.03
25.96
700
Mar 4, 2026
25.20
25.40
25.20
25.40
25.34
400
Mar 3, 2026
24.38
25.10
24.27
25.10
25.04
4,300
Mar 2, 2026
25.05
25.05
25.05
25.05
24.99
300
Feb 27, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
24.97
25.02
24.87
25.01
24.95
2,100
Feb 26, 2026
25.20
25.48
25.20
25.47
25.39
1,500
Feb 25, 2026
24.78
25.18
24.78
25.10
25.03
400
Feb 24, 2026
24.42
24.62
24.29
24.45
24.38
2,500
Feb 23, 2026
24.84
24.84
24.20
24.20
24.13
700
Feb 20, 2026
25.43
25.54
25.22
25.22
25.15
2,900
Feb 19, 2026
25.35
25.37
25.35
25.37
25.30
300
Feb 18, 2026
25.10
25.40
25.10
25.40
25.33
400
Feb 17, 2026
25.75
25.75
25.75
25.75
25.67
600
Feb 13, 2026
25.32
25.32
25.32
25.32
25.25
-
Feb 12, 2026
25.75
25.75
25.11
25.32
25.25
6,000
Feb 11, 2026
25.88
25.88
25.49
25.58
25.50
800
Feb 10, 2026
26.41
26.41
26.09
26.13
26.05
800
Feb 9, 2026
26.12
26.16
26.10
26.16
26.08
600
Feb 6, 2026
25.36
25.43
25.36
25.43
25.36
900
Feb 5, 2026
25.69
25.69
24.89
24.89
24.82
900
Feb 4, 2026
25.71
25.71
25.71
25.71
25.63
200
Feb 3, 2026
27.25
27.25
26.33
26.33
26.25
1,200
Feb 2, 2026
27.67
27.84
27.61
27.61
27.53
2,600
Jan 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
27.37
27.37
27.36
27.36
27.28
700
Jan 29, 2026
27.65
27.77
27.65
27.77
27.68
1,000
Jan 28, 2026
29.14
29.22
29.14
29.22
29.12
700
Jan 27, 2026
28.93
29.02
28.91
28.93
28.83
2,100
Jan 26, 2026
29.00
29.00
29.00
29.00
28.90
900
Jan 23, 2026
28.30
28.30
28.30
28.30
28.21
-
Jan 22, 2026
27.89
27.89
27.89
27.89
27.80
-
Jan 21, 2026
27.73
27.73
27.61
27.61
27.52
400
Jan 20, 2026
28.05
28.05
28.05
28.05
27.96
100
Jan 19, 2026
28.48
28.48
28.35
28.38
28.29
8,600
Jan 16, 2026
28.70
28.70
28.57
28.58
28.49
1,500
Jan 15, 2026
28.75
28.75
28.73
28.74
28.64
1,700
Jan 14, 2026
29.01
29.01
29.01
29.01
28.91
200
Jan 13, 2026
29.85
29.85
29.70
29.70
29.60
300
Jan 12, 2026
29.97
29.97
29.97
29.97
29.87
200
Jan 9, 2026
29.47
29.47
29.47
29.47
29.37
-
Jan 8, 2026
29.41
29.41
29.39
29.39
29.29
1,200
Jan 7, 2026
29.56
29.95
29.56
29.95
29.85
200
Jan 6, 2026
29.48
29.48
29.48
29.48
29.38
100
Jan 5, 2026
29.04
29.04
28.93
28.94
28.84
3,900
Jan 2, 2026
28.65
28.65
28.65
28.65
28.56
100
Dec 31, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
29.49
29.49
29.49
29.49
29.39
-
Dec 30, 2025
29.56
29.56
29.49
29.49
29.38
400
Dec 29, 2025
29.71
29.71
29.71
29.71
29.60
-
Dec 24, 2025
29.68
29.68
29.68
29.68
29.57
-
Dec 23, 2025
29.77
29.77
29.77
29.77
29.66
-
Dec 22, 2025
29.53
29.53
29.53
29.53
29.42
-
Dec 19, 2025
29.30
29.53
29.29
29.53
29.42
1,200
Dec 18, 2025
28.64
28.64
28.64
28.64
28.54
-
Dec 17, 2025
29.12
29.12
29.12
29.12
29.01
-
Dec 16, 2025
29.01
29.01
29.01
29.01
28.90
300
Dec 15, 2025
29.06
29.08
28.97
28.97
28.86
16,100
Dec 12, 2025
29.75
29.75
29.75
29.75
29.64
100
Dec 11, 2025
30.10
30.10
30.10
30.10
29.99
300
Dec 10, 2025
30.14
30.52
30.14
30.52
30.41
400
Dec 9, 2025
30.10
30.10
30.10
30.10
29.99
-
Dec 8, 2025
30.19
30.19
30.15
30.15
30.04
200
Dec 5, 2025
29.91
30.32
29.91
30.17
30.06
900
Dec 4, 2025
29.86
29.90
29.83
29.86
29.75
600
Dec 3, 2025
29.55
29.69
29.55
29.69
29.58
200
Dec 2, 2025
29.63
29.63
29.63
29.63
29.52
100
Dec 1, 2025
29.22
29.30
29.22
29.30
29.19
1,400
Nov 28, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
29.00
29.31
29.00
29.25
29.14
1,500
Nov 27, 2025
29.06
29.06
29.06
29.06
28.94
-
Nov 26, 2025
29.04
29.04
28.91
28.91
28.79
300
Nov 25, 2025
28.87
28.87
28.87
28.87
28.75
-
Nov 24, 2025
28.78
28.80
28.76
28.76
28.65
3,400
Nov 21, 2025
28.27
28.27
28.07
28.07
27.96
400
Nov 20, 2025
28.61
28.61
28.61
28.61
28.50
200
Nov 19, 2025
29.30
29.34
29.30
29.34
29.22
700
Nov 18, 2025
29.31
29.31
29.22
29.22
29.10
700
Nov 17, 2025
29.85
29.85
29.43
29.43
29.31
800
Nov 14, 2025
29.36
30.13
29.36
29.91
29.79
2,800
Nov 13, 2025
30.36
30.36
29.85
29.86
29.74
700
Nov 12, 2025
30.87
30.87
30.85
30.87
30.75
500
Nov 11, 2025
31.39
31.39
31.39
31.39
31.26
-
Nov 10, 2025
31.09
31.32
31.09
31.32
31.20
1,500
Nov 7, 2025
30.35
30.35
30.08
30.24
30.12
1,100
Nov 6, 2025
30.69
30.81
30.69
30.81
30.69
900
