Toronto - Delayed Quote
CAD
Evolve All-in-One UltraYield ETF (EASY.TO)
21.87
-0.49
(-2.21%)
At close: October 30 at 3:59:31 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
22.22
22.22
21.60
21.87
21.87
105,300
Oct 29, 2026
22.68
22.68
22.55
22.62
22.62
17,500
Oct 28, 2026
22.57
22.68
22.57
22.68
22.68
14,000
Oct 27, 2026
22.51
22.63
22.46
22.61
22.61
14,000
Oct 26, 2026
22.30
22.53
22.30
22.44
22.44
19,300
Oct 23, 2026
22.33
22.39
22.22
22.30
22.30
35,800
Oct 22, 2026
22.63
22.63
22.30
22.35
22.35
125,900
Oct 21, 2026
22.62
22.84
22.62
22.82
22.82
20,400
Oct 20, 2026
22.52
22.68
22.47
22.58
22.58
22,000
Oct 19, 2026
22.40
22.58
22.40
22.52
22.52
24,800
Oct 16, 2026
22.82
22.82
22.36
22.47
22.47
39,000
Oct 15, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
22.47
22.77
22.32
22.77
22.77
40,900
Oct 14, 2026
23.10
23.10
22.78
22.84
22.59
37,200
Oct 13, 2026
23.27
23.27
23.07
23.17
22.91
72,300
Oct 9, 2026
22.92
23.06
22.92
23.05
22.79
17,700
Oct 8, 2026
23.01
23.01
22.75
22.80
22.55
69,000
Oct 7, 2026
23.00
23.05
22.86
23.05
22.79
60,900
Oct 6, 2026
23.17
23.20
23.11
23.13
22.87
19,300
Oct 5, 2026
22.81
23.10
22.81
23.08
22.82
9,700
Oct 2, 2026
22.77
22.86
22.72
22.79
22.54
7,800
Oct 1, 2026
22.67
22.67
22.48
22.61
22.36
43,300
Sep 30, 2026
22.75
22.80
22.70
22.70
22.45
11,700
Sep 29, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
23.10
23.10
22.70
22.75
22.50
44,800
Sep 28, 2026
23.27
23.27
23.03
23.08
22.57
57,400
Sep 25, 2026
23.18
23.24
23.12
23.24
22.73
17,000
Sep 24, 2026
23.26
23.26
23.00
23.14
22.63
7,900
Sep 23, 2026
23.29
23.29
23.08
23.09
22.58
22,700
Sep 22, 2026
23.33
23.37
23.32
23.33
22.81
16,600
Sep 21, 2026
23.00
23.30
22.99
23.25
22.74
82,700
Sep 18, 2026
22.79
22.88
22.76
22.88
22.37
15,900
Sep 17, 2026
22.62
22.67
22.53
22.67
22.17
10,600
Sep 16, 2026
22.49
22.62
22.09
22.24
21.75
31,200
Sep 15, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
22.56
22.56
22.29
22.35
21.86
65,600
Sep 14, 2026
22.58
22.88
22.58
22.82
22.07
48,800
Sep 11, 2026
22.73
22.82
22.72
22.72
21.97
13,800
Sep 10, 2026
22.57
22.60
22.50
22.50
21.76
45,200
Sep 9, 2026
22.76
22.80
22.68
22.69
21.94
32,000
Sep 8, 2026
23.09
23.09
22.84
22.84
22.09
22,900
Sep 4, 2026
23.24
23.24
23.14
23.17
22.40
13,400
Sep 3, 2026
22.93
23.30
22.93
23.23
22.46
38,100
Sep 2, 2026
22.69
22.83
22.69
22.82
22.07
20,900
Sep 1, 2026
22.82
22.82
22.60
22.69
21.94
20,300
Aug 31, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
23.01
23.01
22.80
22.91
22.15
35,800
Aug 28, 2026
23.29
23.39
23.15
23.23
22.22
29,100
Aug 27, 2026
23.25
23.25
23.14
23.25
22.24
22,700
Aug 26, 2026
23.20
23.24
23.14
23.14
22.13
17,400
Aug 25, 2026
22.99
23.22
22.99
23.21
22.20
24,900
Aug 24, 2026
23.00
23.03
22.90
22.99
21.99
26,300
Aug 21, 2026
23.00
23.08
22.99
23.04
22.03
25,900
Aug 20, 2026
22.93
22.93
22.79
22.83
21.83
33,100
Aug 19, 2026
22.90
23.03
22.89
22.91
21.91
54,300
Aug 18, 2026
23.09
23.09
22.92
22.96
21.96
54,500
Aug 17, 2026
23.28
23.28
23.13
23.15
22.14
27,100
Aug 14, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
23.36
23.36
23.17
23.22
22.21
59,400
Aug 13, 2026
23.50
23.76
23.50
23.65
22.32
54,400
Aug 12, 2026
23.50
23.50
23.39
23.46
22.14
31,900
Aug 11, 2026
23.61
23.61
23.38
23.44
22.12
46,700
Aug 10, 2026
23.49
23.52
23.37
23.49
22.17
34,100
Aug 7, 2026
23.41
23.41
23.26
23.41
22.10
36,400
Aug 6, 2026
23.24
23.24
23.13
23.13
21.83
120,000
Aug 5, 2026
23.14
23.33
23.09
23.09
21.79
22,900
Aug 4, 2026
22.79
23.10
22.79
23.05
21.76
93,300
Jul 31, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
22.77
22.77
22.33
22.61
21.34
161,200
Jul 30, 2026
22.71
22.95
22.71
22.95
21.37
18,500
Jul 29, 2026
22.81
22.82
22.44
22.45
20.90
50,900
Jul 28, 2026
22.78
22.89
22.60
22.85
21.28
39,300
Jul 27, 2026
22.96
23.00
22.72
22.90
21.32
43,400
Jul 24, 2026
22.77
22.90
22.69
22.76
21.19
51,300
Jul 23, 2026
22.92
22.92
22.67
22.84
21.27
54,200
Jul 22, 2026
23.20
23.30
23.18
23.20
21.60
40,300
Jul 21, 2026
23.19
23.27
23.09
23.24
21.64
14,500
Jul 20, 2026
23.09
23.09
22.80
22.80
21.23
19,500
Jul 17, 2026
22.82
22.99
22.65
22.87
21.29
30,500
Jul 16, 2026
23.19
23.19
23.02
23.09
21.50
29,900
Jul 15, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
23.29
23.29
23.10
23.24
21.64
23,000
Jul 14, 2026
23.37
23.48
23.30
23.44
21.54
39,900
Jul 13, 2026
23.39
23.39
23.23
23.26
21.37
37,300
Jul 10, 2026
23.43
23.49
23.28
23.47
21.56
24,700
Jul 9, 2026
23.27
23.40
23.23
23.35
21.45
7,600
Jul 8, 2026
23.28
23.28
22.94
23.17
21.29
28,300
Jul 7, 2026
23.34
23.34
23.15
23.28
21.39
25,700
Jul 6, 2026
23.18
23.39
23.18
23.36
21.46
38,800
Jul 3, 2026
23.34
23.34
23.20
23.22
21.33
11,100
Jul 2, 2026
23.10
23.33
22.87
23.11
21.23
67,600
Jun 30, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
22.99
23.12
22.95
23.10
21.22
18,600
Jun 29, 2026
23.16
23.30
22.98
23.27
21.09
23,800
Jun 26, 2026
22.68
23.10
22.60
22.98
20.83
35,200
Jun 25, 2026
23.09
23.09
22.73
22.73
20.61
37,700
Jun 24, 2026
23.40
23.40
23.00
23.04
20.89
55,900
Jun 23, 2026
23.35
23.49
23.30
23.35
21.17
35,100
Jun 22, 2026
23.83
23.84
23.57
23.59
21.39
42,100
Jun 19, 2026
23.91
24.07
23.76
24.07
21.82
36,300
Jun 18, 2026
23.79
23.79
23.54
23.75
21.53
54,600
Jun 17, 2026
24.05
24.05
23.62
23.66
21.45
20,300
Jun 16, 2026
23.98
24.05
23.88
23.89
21.66
24,300
Jun 15, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
24.00
24.06
23.90
24.00
21.76
33,000
Jun 12, 2026
23.91
24.03
23.66
23.89
21.38
31,500
Jun 11, 2026
23.51
23.82
23.30
23.78
21.28
22,800
Jun 10, 2026
23.58
23.71
23.30
23.31
20.86
30,500
Jun 9, 2026
24.15
24.20
23.30
23.81
21.30
37,700
Jun 8, 2026
24.16
24.24
24.04
24.07
21.54
27,200
Jun 5, 2026
24.55
24.55
23.71
23.90
21.38
91,700
Jun 4, 2026
24.44
24.71
24.44
24.69
22.09
20,400
Jun 3, 2026
24.79
24.79
24.42
24.42
21.85
40,200
Jun 2, 2026
24.84
24.88
24.70
24.85
22.23
40,600
Jun 1, 2026
24.90
24.99
24.75
24.85
22.23
22,300
May 29, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
24.92
24.96
24.79
24.91
22.29
13,200
May 28, 2026
24.92
25.20
24.85
25.14
22.22
22,700
May 27, 2026
25.06
25.07
24.94
25.00
22.09
45,900
May 26, 2026
25.36
25.37
24.96
25.02
22.11
55,900
May 25, 2026
25.04
25.93
25.04
25.74
22.75
46,700
May 22, 2026
25.10
25.10
24.93
24.94
22.04
14,800
May 21, 2026
24.75
25.05
24.70
24.92
22.02
32,800
May 20, 2026
24.44
24.82
24.44
24.80
21.92
31,600
May 19, 2026
24.55
24.60
24.39
24.44
21.60
35,100
May 15, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
24.99
24.99
24.56
24.68
21.81
53,100
May 14, 2026
25.06
25.42
25.00
25.38
22.16
29,700
May 13, 2026
24.93
25.04
24.75
24.99
21.81
27,400
May 12, 2026
24.90
24.93
24.68
24.93
21.76
43,800
May 11, 2026
24.81
25.03
24.81
24.95
21.78
22,600
May 8, 2026
24.75
24.85
24.69
24.83
21.68
32,200
May 7, 2026
25.25
25.25
24.66
24.73
21.59
26,700
May 6, 2026
24.73
24.93
24.73
24.93
21.76
18,100
May 5, 2026
24.63
24.63
24.45
24.45
21.34
12,900
May 4, 2026
24.69
24.73
24.49
24.54
21.42
11,600
May 1, 2026
24.41
24.68
24.41
24.60
21.47
11,600
Apr 30, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
24.06
24.41
23.95
24.37
21.27
13,700
Apr 29, 2026
24.48
24.48
24.12
24.20
20.85
39,600
Apr 28, 2026
24.60
24.61
24.42
24.48
21.10
31,600
Apr 27, 2026
24.77
24.79
24.64
24.72
21.30
15,900
Apr 24, 2026
24.80
24.84
24.56
24.80
21.37
8,600
Apr 23, 2026
24.87
24.92
24.48
24.62
21.22
27,000
Apr 22, 2026
24.88
25.00
24.88
25.00
21.54
11,100
Apr 21, 2026
24.97
24.97
24.57
24.58
21.18
39,900
Apr 20, 2026
24.87
24.94
24.71
24.94
21.49
7,300
Apr 17, 2026
24.88
25.07
24.88
25.03
21.57
9,400
Apr 16, 2026
24.75
24.75
24.58
24.75
21.33
15,000
Apr 15, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
24.52
24.69
24.48
24.69
21.28
7,600
Apr 14, 2026
24.58
24.74
24.58
24.73
21.04
28,600
Apr 13, 2026
24.11
24.33
24.06
24.33
20.70
10,900
Apr 10, 2026
24.19
24.19
24.03
24.10
20.51
10,500
Apr 9, 2026
24.11
24.15
23.92
24.06
20.47
29,800
Apr 8, 2026
24.40
24.40
24.00
24.09
20.50
26,400
Apr 7, 2026
23.66
23.69
23.41
23.68
20.15
16,700
Apr 6, 2026
23.77
23.80
23.64
23.68
20.15
11,500
Apr 2, 2026
23.34
23.64
23.20
23.64
20.12
3,800
Apr 1, 2026
23.70
23.71
23.53
23.59
20.07
18,800
Mar 31, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.15
23.52
23.07
23.48
19.98
3,900
Mar 30, 2026
23.16
23.31
22.86
22.95
19.27
8,600
Mar 27, 2026
23.35
23.35
23.01
23.05
19.35
18,400
Mar 26, 2026
24.05
24.14
23.58
23.58
19.79
26,600
Mar 25, 2026
24.47
24.47
24.21
24.25
20.36
8,500
Mar 24, 2026
24.14
24.15
23.95
24.00
20.15
34,600
Mar 23, 2026
23.95
24.36
23.94
24.26
20.37
13,700
Mar 20, 2026
24.26
24.26
23.55
23.68
19.88
13,800
Mar 19, 2026
24.58
24.58
24.05
24.25
20.36
90,400
Mar 18, 2026
24.90
24.91
24.55
24.55
20.61
24,100
Mar 17, 2026
25.04
25.10
24.95
25.00
20.99
37,800
Mar 16, 2026
24.64
25.36
24.64
24.91
20.91
72,400
Mar 13, 2026
24.89
24.94
24.40
24.40
20.48
26,900
Mar 12, 2026
25.10
25.10
24.64
24.64
20.68
28,000
