Toronto - Delayed Quote
CAD
Evolve US Equity UltraYield ETF (BIGY.TO)
15.29
-0.56
(-3.53%)
At close: October 30 at 3:59:59 PM EDT
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
Oct 30, 2026
15.68
15.68
15.06
15.29
15.29
371,800
Oct 30, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
16.09
16.12
15.99
16.05
15.85
163,400
Oct 28, 2026
16.17
16.24
16.10
16.24
16.04
68,200
Oct 27, 2026
15.98
16.21
15.97
16.21
16.01
91,800
Oct 26, 2026
15.90
16.02
15.80
15.93
15.73
72,100
Oct 23, 2026
15.80
15.94
15.78
15.81
15.61
106,500
Oct 22, 2026
16.12
16.12
15.81
15.89
15.69
157,800
Oct 21, 2026
16.32
16.42
16.20
16.37
16.17
46,500
Oct 20, 2026
16.12
16.28
16.02
16.16
15.96
63,900
Oct 19, 2026
16.10
16.25
16.10
16.24
16.04
71,000
Oct 16, 2026
16.42
16.43
15.85
16.01
15.81
215,700
Oct 15, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
16.12
16.49
16.00
16.48
16.27
98,700
Oct 14, 2026
16.85
16.89
16.50
16.57
16.17
307,200
Oct 13, 2026
17.10
17.10
16.79
16.92
16.51
242,100
Oct 9, 2026
16.94
16.97
16.84
16.92
16.51
79,400
Oct 8, 2026
16.97
16.97
16.70
16.78
16.37
162,200
Oct 7, 2026
16.88
17.04
16.87
17.04
16.62
149,700
Oct 6, 2026
17.05
17.13
16.96
17.04
16.62
34,300
Oct 5, 2026
16.74
16.99
16.74
16.93
16.52
84,400
Oct 2, 2026
16.75
16.87
16.68
16.73
16.32
85,900
Oct 1, 2026
16.58
16.63
16.47
16.56
16.16
87,900
Sep 30, 2026
16.57
16.69
16.53
16.53
16.13
41,900
Sep 29, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
16.72
16.72
16.48
16.52
16.12
80,200
Sep 28, 2026
16.82
16.90
16.72
16.76
16.16
113,200
Sep 25, 2026
16.95
16.98
16.84
16.96
16.35
75,000
Sep 24, 2026
16.65
16.95
16.65
16.93
16.32
77,500
Sep 23, 2026
16.97
17.05
16.82
16.85
16.24
44,800
Sep 22, 2026
16.93
17.05
16.93
17.04
16.43
67,300
Sep 21, 2026
16.68
17.02
16.68
16.97
16.36
199,000
Sep 18, 2026
16.21
16.50
16.21
16.50
15.91
385,100
Sep 17, 2026
15.98
16.12
15.96
16.12
15.54
91,500
Sep 16, 2026
15.86
15.87
15.56
15.73
15.16
134,700
Sep 15, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
15.94
15.95
15.72
15.80
15.23
117,000
Sep 14, 2026
16.00
16.29
16.00
16.21
15.43
214,000
Sep 11, 2026
16.20
16.30
16.15
16.19
15.41
176,500
Sep 10, 2026
16.00
16.08
15.95
16.00
15.23
109,700
Sep 9, 2026
16.17
16.20
16.09
16.14
15.36
95,900
Sep 8, 2026
16.14
16.24
16.12
16.15
15.38
88,800
Sep 4, 2026
16.36
16.36
16.18
16.24
15.46
39,100
Sep 3, 2026
15.95
16.38
15.95
16.36
15.58
167,400
Sep 2, 2026
15.80
15.93
15.80
15.88
15.12
72,100
Sep 1, 2026
15.87
15.98
15.76
15.82
15.06
89,700
Aug 31, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.95
16.09
15.90
16.08
15.31
95,800
Aug 28, 2026
16.24
16.40
16.14
16.17
15.20
127,000
Aug 27, 2026
16.08
16.26
15.97
16.24
15.27
195,700
Aug 26, 2026
16.00
16.00
15.84
15.95
15.00
112,600
Aug 25, 2026
15.90
16.02
15.90
15.99
15.04
83,700
Aug 24, 2026
15.86
15.96
15.80
15.84
14.89
136,400
Aug 21, 2026
15.98
16.01
15.86
15.95
15.00
151,500
Aug 20, 2026
15.80
15.85
15.73
15.77
14.83
131,600
Aug 19, 2026
15.70
15.91
15.61
15.80
14.86
142,000
Aug 18, 2026
15.68
15.80
15.65
15.80
14.86
93,400
Aug 17, 2026
16.01
16.02
15.91
15.91
14.96
89,400
Aug 14, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
16.10
16.12
15.92
15.95
15.00
239,200
Aug 13, 2026
16.33
16.50
16.29
16.43
15.15
220,400
Aug 12, 2026
16.45
16.45
16.23
16.26
15.00
168,200
Aug 11, 2026
16.48
16.48
16.22
16.26
15.00
184,600
Aug 10, 2026
16.35
16.50
16.35
16.41
15.14
147,500
Aug 7, 2026
16.32
16.41
16.27
16.39
15.12
89,900
Aug 6, 2026
16.11
16.26
16.10
16.22
14.96
58,800
Aug 5, 2026
16.36
16.36
16.16
16.16
14.91
121,100
Aug 4, 2026
15.80
16.28
15.80
16.22
14.96
257,900
Jul 31, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
15.55
15.55
15.15
15.44
14.24
161,600
Jul 30, 2026
15.40
15.76
15.31
15.72
14.21
160,100
Jul 29, 2026
15.51
15.67
15.19
15.22
13.76
199,800
Jul 28, 2026
15.60
15.68
15.37
15.59
14.09
158,300
Jul 27, 2026
15.88
15.88
15.54
15.74
14.23
152,200
Jul 24, 2026
15.87
15.87
15.59
15.64
14.14
130,500
Jul 23, 2026
15.99
15.99
15.68
15.86
14.34
280,800
Jul 22, 2026
16.36
16.39
16.28
16.30
14.74
90,300
Jul 21, 2026
16.34
16.45
16.26
16.42
14.84
82,800
Jul 20, 2026
16.02
16.22
16.02
16.06
14.52
54,200
Jul 17, 2026
15.83
16.11
15.65
15.96
14.43
220,400
Jul 16, 2026
16.42
16.42
16.08
16.15
14.60
142,700
Jul 15, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
16.50
16.53
16.33
16.50
14.92
173,300
Jul 14, 2026
16.55
16.73
16.50
16.73
14.84
213,200
Jul 13, 2026
16.58
16.63
16.44
16.61
14.73
269,500
Jul 10, 2026
16.69
16.71
16.54
16.68
14.80
84,400
Jul 9, 2026
16.53
16.64
16.42
16.61
14.73
85,800
Jul 8, 2026
16.34
16.46
16.25
16.46
14.60
100,900
Jul 7, 2026
16.52
16.54
16.34
16.44
14.58
113,400
Jul 6, 2026
16.52
16.66
16.44
16.62
14.74
150,800
Jul 3, 2026
16.52
16.70
16.42
16.54
14.67
64,000
Jul 2, 2026
16.41
16.65
16.25
16.40
14.55
104,700
Jun 30, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
16.26
16.42
16.20
16.41
14.56
83,400
Jun 29, 2026
16.36
16.59
16.15
16.58
14.43
106,300
Jun 26, 2026
15.80
16.32
15.75
16.14
14.05
143,300
Jun 25, 2026
16.44
16.44
15.87
15.90
13.84
173,000
Jun 24, 2026
16.78
16.84
16.43
16.45
14.32
155,200
Jun 23, 2026
16.75
17.02
16.75
16.78
14.60
232,000
Jun 22, 2026
17.53
17.60
17.06
17.08
14.87
347,500
Jun 19, 2026
17.75
17.75
17.56
17.67
15.38
74,900
Jun 18, 2026
17.74
17.74
17.34
17.58
15.30
89,600
Jun 17, 2026
17.91
17.91
17.44
17.50
15.23
159,700
Jun 16, 2026
17.99
18.05
17.85
17.86
15.54
98,100
Jun 15, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
17.89
18.04
17.82
17.94
15.61
120,700
Jun 12, 2026
17.80
17.87
17.43
17.71
15.14
222,400
Jun 11, 2026
17.42
17.73
17.15
17.69
15.12
191,200
Jun 10, 2026
17.62
17.77
17.32
17.35
14.83
183,900
Jun 9, 2026
18.26
18.41
17.26
17.80
15.22
473,100
Jun 8, 2026
18.27
18.44
18.15
18.26
15.61
282,100
Jun 5, 2026
18.84
18.84
17.80
18.00
15.39
378,700
Jun 4, 2026
18.70
18.92
18.65
18.90
16.16
75,600
Jun 3, 2026
19.25
19.25
18.82
18.87
16.13
236,100
Jun 2, 2026
19.50
19.50
19.24
19.31
16.51
250,800
Jun 1, 2026
19.74
19.78
19.53
19.65
16.80
126,600
May 29, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
19.63
19.90
19.55
19.82
16.95
137,700
May 28, 2026
19.51
19.92
19.42
19.92
16.76
130,900
May 27, 2026
19.59
19.73
19.50
19.67
16.55
166,600
May 26, 2026
19.84
19.84
19.55
19.78
16.65
203,700
May 25, 2026
19.91
20.20
19.80
20.05
16.87
157,000
May 22, 2026
19.81
19.87
19.53
19.56
16.46
173,500
May 21, 2026
19.57
19.84
19.45
19.70
16.58
276,700
May 20, 2026
19.44
19.63
19.35
19.60
16.49
130,600
May 19, 2026
19.49
19.49
19.22
19.40
16.33
257,400
May 15, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
19.91
19.97
19.67
19.87
16.72
205,100
May 14, 2026
20.20
20.60
20.10
20.54
17.02
281,800
May 13, 2026
20.06
20.22
19.76
20.15
16.70
178,500
May 12, 2026
20.22
20.22
19.77
20.06
16.62
213,400
May 11, 2026
19.96
20.32
19.88
20.30
16.82
155,900
May 8, 2026
19.86
20.12
19.78
20.12
16.67
143,900
May 7, 2026
20.00
20.06
19.74
19.83
16.43
159,700
May 6, 2026
19.68
19.94
19.55
19.93
16.52
73,700
May 5, 2026
19.81
19.81
19.55
19.65
16.28
91,500
May 4, 2026
19.59
19.70
19.42
19.61
16.25
103,300
May 1, 2026
19.26
19.58
19.26
19.47
16.14
95,500
Apr 30, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
18.91
19.14
18.66
19.08
15.81
85,300
Apr 29, 2026
19.25
19.25
18.90
19.03
15.52
179,300
Apr 28, 2026
19.33
19.41
19.17
19.36
15.78
142,700
Apr 27, 2026
19.49
19.59
19.38
19.54
15.93
316,300
Apr 24, 2026
19.49
19.56
19.28
19.56
15.94
70,200
Apr 23, 2026
19.64
19.69
19.15
19.36
15.78
125,000
Apr 22, 2026
19.41
19.78
19.40
19.76
16.11
94,600
Apr 21, 2026
19.54
19.54
19.12
19.18
15.63
119,100
Apr 20, 2026
19.46
19.51
19.15
19.51
15.90
186,400
Apr 17, 2026
19.38
19.69
19.32
19.59
15.97
121,800
Apr 16, 2026
19.14
19.16
18.89
19.16
15.62
76,900
Apr 15, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
18.79
19.06
18.74
19.06
15.54
106,200
Apr 14, 2026
18.77
19.05
18.75
18.98
15.22
176,700
Apr 13, 2026
18.17
18.55
18.11
18.55
14.87
130,600
Apr 10, 2026
18.27
18.28
18.10
18.22
14.61
51,800
Apr 9, 2026
18.15
18.28
17.94
18.16
14.56
95,400
Apr 8, 2026
18.88
19.32
18.08
18.22
14.61
105,900
Apr 7, 2026
17.77
17.89
17.47
17.89
14.34
98,200
Apr 6, 2026
17.82
17.90
17.71
17.82
14.29
57,300
Apr 2, 2026
17.41
17.73
17.28
17.72
14.21
176,800
Apr 1, 2026
17.85
17.95
17.65
17.78
14.25
47,700
Mar 31, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
17.03
17.66
17.03
17.65
14.15
100,700
Mar 30, 2026
17.39
17.49
16.99
17.13
13.48
110,500
Mar 27, 2026
17.78
17.78
17.16
17.24
13.57
134,600
Mar 26, 2026
18.60
18.60
18.00
18.01
14.17
113,100
Mar 25, 2026
18.90
19.10
18.72
18.79
14.79
92,700
Mar 24, 2026
18.88
19.00
18.50
18.60
14.64
96,500
Mar 23, 2026
19.04
19.26
18.90
19.08
15.02
95,400
Mar 20, 2026
19.05
19.05
18.49
18.67
14.69
160,700
Mar 19, 2026
19.00
19.28
18.84
19.17
15.09
74,200
Mar 18, 2026
19.58
19.58
19.25
19.27
15.17
78,500
Mar 17, 2026
19.66
19.76
19.56
19.69
15.50
61,800
Mar 16, 2026
19.53
19.66
19.46
19.62
15.44
58,900
Mar 13, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
19.61
19.68
19.17
19.34
15.22
109,100
Mar 12, 2026
19.96
19.96
19.64
19.73
15.28
116,200
Mar 11, 2026
20.10
20.21
19.90
20.08
15.55
140,500
Mar 10, 2026
20.14
20.15
19.87
20.02
15.51
46,300
Mar 9, 2026
19.42
20.04
19.40
20.04
15.52
133,700
Mar 6, 2026
19.68
19.82
19.57
19.68
15.24
72,400
Mar 5, 2026
20.03
20.14
19.72
20.02
15.51
54,700
Mar 4, 2026
19.89
20.25
19.88
20.18
15.63
112,900
Mar 3, 2026
19.33
19.62
19.03
19.56
15.15
77,800
Mar 2, 2026
19.11
19.82
19.11
19.71
15.27
74,500
Feb 27, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
19.37
19.49
19.26
19.46
15.07
67,900
Feb 26, 2026
20.13
20.13
19.73
20.10
15.33
132,400
Feb 25, 2026
19.88
20.33
19.84
20.33
15.50
64,500
Feb 24, 2026
19.37
19.61
19.19
19.60
14.94
68,300
Feb 23, 2026
19.75
19.75
19.35
19.42
14.81
173,800
Feb 20, 2026
19.46
19.90
19.40
19.77
15.07
66,600
Feb 19, 2026
19.33
19.49
19.22
19.48
14.85
54,000
Feb 18, 2026
19.37
19.67
19.32
19.47
14.85
84,600
Feb 17, 2026
19.20
19.49
18.99
19.35
14.75
121,200
Feb 13, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
19.25
19.55
18.97
19.33
14.74
136,400
Feb 12, 2026
20.03
20.03
19.31
19.36
14.52
171,600
Feb 11, 2026
20.34
20.34
19.82
19.92
14.94
90,300
Feb 10, 2026
20.45
20.48
20.21
20.22
15.17
99,200
Feb 9, 2026
20.04
20.53
19.96
20.46
15.35
99,300
Feb 6, 2026
19.47
20.34
19.41
20.34
15.26
129,100
Feb 5, 2026
19.82
19.88
19.11
19.24
14.43
176,500
Feb 4, 2026
21.03
21.03
20.04
20.41
15.31
172,900
Feb 3, 2026
21.57
21.57
20.62
20.95
15.72
115,700
Feb 2, 2026
21.32
21.56
21.25
21.36
16.02
73,200
Jan 30, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
21.50
21.66
21.32
21.58
16.19
126,200
Jan 29, 2026
22.47
22.47
21.40
21.94
16.22
191,400
Jan 28, 2026
22.82
22.82
22.40
22.46
16.61
69,300
Jan 27, 2026
22.54
22.66
22.45
22.63
16.73
37,500
Jan 26, 2026
22.43
22.64
22.35
22.51
16.64
68,800
Jan 23, 2026
22.39
22.73
22.23
22.51
16.64
53,300
Jan 22, 2026
22.39
22.39
22.12
22.30
16.49
262,500
Jan 21, 2026
21.82
22.24
21.55
21.99
16.26
393,200
Jan 20, 2026
22.45
22.45
21.75
21.78
16.10
262,900
Jan 19, 2026
22.48
22.67
22.48
22.60
16.71
100,300
Jan 16, 2026
23.00
23.00
22.53
22.70
16.79
80,900
Jan 15, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
23.19
23.19
22.78
22.82
16.87
134,400
Jan 14, 2026
23.54
23.54
23.16
23.50
17.15
181,400
Jan 13, 2026
23.49
23.59
23.25
23.54
17.17
141,100
Jan 12, 2026
23.19
23.49
23.15
23.39
17.06
127,000
Jan 9, 2026
23.27
23.32
22.92
23.26
16.97
112,900
Jan 8, 2026
23.25
23.30
23.00
23.27
16.98
144,000
Jan 7, 2026
23.20
23.47
23.15
23.26
16.97
89,000
Jan 6, 2026
23.39
23.39
23.02
23.16
16.90
143,800
Jan 5, 2026
23.23
23.36
23.08
23.27
16.98
91,200
Jan 2, 2026
23.28
23.28
22.68
22.82
16.65
140,200
Dec 31, 2025
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
23.30
23.30
22.93
22.96
16.75
92,100
Dec 30, 2025
23.65
23.76
23.55
23.56
16.96
101,000
Dec 29, 2025
23.69
23.82
23.60
23.67
17.04
222,900
Dec 24, 2025
23.98
24.01
23.87
24.01
17.28
46,700
Dec 23, 2025
23.91
24.00
23.80
23.98
17.26
48,200
Dec 22, 2025
24.02
24.12
23.92
23.93
17.23
184,300
Dec 19, 2025
23.64
23.85
23.57
23.83
17.16
62,900
Dec 18, 2025
23.48
23.75
23.32
23.49
16.91
77,000
Dec 17, 2025
23.80
23.80
23.03
23.03
16.58
180,300
Dec 16, 2025
23.44
23.76
23.35
23.76
17.10
70,400
Dec 15, 2025
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
23.90
23.90
23.39
23.48
16.90
95,000
Dec 12, 2025
24.27
24.40
23.63
23.99
17.04
190,600
Dec 11, 2025
24.20
24.24
23.81
24.21
17.20
220,500
Dec 10, 2025
24.33
24.55
24.20
24.43
17.36
86,000
Dec 9, 2025
24.15
24.47
24.01
24.32
17.28
88,200
Dec 8, 2025
24.29
24.38
24.05
24.20
17.19
92,700
Dec 5, 2025
24.31
24.38
24.14
24.29
17.26
58,800
Dec 4, 2025
24.25
24.29
24.10
24.26
17.24
41,600
Dec 3, 2025
23.94
24.20
23.85
24.15
17.16
56,500
Dec 2, 2025
23.91
24.11
23.85
23.95
17.02
45,000
Dec 1, 2025
23.42
23.67
23.39
23.67
16.82
80,300
Nov 28, 2025
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
23.85
24.53
23.69
24.53
17.43
56,500
Nov 27, 2025
23.80
24.62
23.80
24.62
17.27
32,500
Nov 26, 2025
23.90
23.98
23.60
23.90
16.77
61,600
Nov 25, 2025
23.40
23.65
23.00
23.63
16.58
91,300
Nov 24, 2025
22.93
23.60
22.93
23.55
16.52
94,900
Nov 21, 2025
22.63
22.92
21.92
22.50
15.78
167,800
Nov 20, 2025
24.00
24.04
22.40
22.60
15.85
172,300
Nov 19, 2025
23.37
23.74
22.90
23.25
16.31
92,000
Nov 18, 2025
23.42
23.75
23.13
23.45
16.45
129,200
Nov 17, 2025
23.86
24.23
23.43
23.76
16.67
119,600
Nov 14, 2025
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
23.38
24.39
23.13
24.03
16.86
162,900
Nov 13, 2025
25.30
25.30
24.26
24.40
16.90
389,600
Nov 12, 2025
26.01
26.01
25.23
25.46
17.63
111,700
Nov 11, 2025
25.80
25.95
25.67
25.85
17.90
104,000
Nov 10, 2025
25.84
26.16
25.75
26.12
18.09
121,300
Nov 7, 2025
24.76
25.21
24.31
25.19
17.44
224,200
Nov 6, 2025
26.07
26.07
25.05
25.05
17.35
292,700
Nov 5, 2025
25.94
26.19
25.70
26.10
18.07
85,500
Nov 4, 2025
26.69
26.69
25.74
25.87
17.91
215,100
Nov 3, 2025
27.01
27.01
26.68
26.80
18.56
67,900
Oct 31, 2025
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
26.91
26.95
26.55
26.74
18.52
52,100
Oct 30, 2025
27.01
27.15
26.46
26.47
18.11
178,100
