Toronto - Delayed Quote
CAD
Evolve International Equity UltraYield ETF CAD (INTY.TO)
20.41
-0.21
(-1.02%)
At close: October 30 at 3:59:40 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
20.48
20.51
20.24
20.41
20.41
12,700
Oct 30, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
20.78
20.88
20.78
20.88
20.62
1,300
Oct 28, 2026
20.74
20.78
20.72
20.77
20.51
6,400
Oct 27, 2026
20.73
20.74
20.69
20.72
20.46
4,900
Oct 26, 2026
20.75
20.80
20.72
20.78
20.52
5,100
Oct 23, 2026
20.62
20.70
20.62
20.68
20.43
6,500
Oct 22, 2026
20.76
20.79
20.60
20.61
20.36
10,400
Oct 21, 2026
20.86
20.86
20.80
20.84
20.58
6,800
Oct 20, 2026
20.76
20.80
20.70
20.80
20.54
6,700
Oct 19, 2026
20.79
20.81
20.75
20.75
20.50
13,800
Oct 16, 2026
20.87
20.90
20.76
20.79
20.53
3,400
Oct 15, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
20.70
20.88
20.62
20.84
20.59
20,100
Oct 14, 2026
21.15
21.17
21.04
21.07
20.55
26,300
Oct 13, 2026
21.27
21.27
21.07
21.14
20.62
17,100
Oct 9, 2026
21.19
21.19
21.08
21.11
20.59
8,100
Oct 8, 2026
21.00
21.04
20.90
21.00
20.48
15,200
Oct 7, 2026
21.03
21.18
20.96
21.00
20.48
10,600
Oct 6, 2026
21.20
21.27
21.14
21.16
20.64
8,100
Oct 5, 2026
21.08
21.27
21.01
21.27
20.75
16,000
Oct 2, 2026
20.97
20.97
20.77
20.89
20.38
24,400
Oct 1, 2026
21.06
21.06
20.84
20.94
20.42
15,300
Sep 30, 2026
21.19
21.23
21.06
21.06
20.54
9,700
Sep 29, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
21.37
21.37
21.20
21.32
20.79
29,100
Sep 28, 2026
21.55
21.64
21.47
21.63
20.84
20,800
Sep 25, 2026
21.62
21.62
21.44
21.59
20.80
59,300
Sep 24, 2026
21.29
21.51
21.29
21.49
20.71
25,200
Sep 23, 2026
21.49
21.51
21.35
21.43
20.65
22,400
Sep 22, 2026
21.63
21.63
21.46
21.51
20.73
13,200
Sep 21, 2026
21.40
21.53
21.36
21.44
20.66
13,700
Sep 18, 2026
21.45
21.45
21.32
21.40
20.62
9,900
Sep 17, 2026
21.30
21.56
21.30
21.47
20.69
23,900
Sep 16, 2026
21.27
21.27
21.00
21.13
20.36
10,400
Sep 15, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
21.39
21.39
21.13
21.24
20.47
17,700
Sep 14, 2026
21.57
21.68
21.57
21.61
20.57
26,800
Sep 11, 2026
21.57
21.59
21.49
21.57
20.54
12,700
Sep 10, 2026
21.40
21.46
21.34
21.36
20.34
15,200
Sep 9, 2026
21.57
21.57
21.38
21.41
20.38
22,600
Sep 8, 2026
22.10
22.11
21.67
21.69
20.65
36,000
Sep 4, 2026
22.27
22.28
22.22
22.28
21.21
6,200
Sep 3, 2026
22.18
22.27
22.15
22.25
21.18
14,000
Sep 2, 2026
22.18
22.31
22.18
22.31
21.24
14,600
Sep 1, 2026
22.03
22.12
21.99
22.07
21.01
9,400
Aug 31, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
22.15
22.15
21.86
21.90
20.85
7,200
Aug 28, 2026
22.34
22.41
22.28
22.33
21.01
6,900
Aug 27, 2026
22.38
22.38
22.08
22.19
20.88
23,500
Aug 26, 2026
22.50
22.51
22.38
22.42
21.10
9,400
Aug 25, 2026
22.40
22.49
22.40
22.49
21.16
3,700
Aug 24, 2026
22.35
22.36
22.23
22.35
21.03
15,000
Aug 21, 2026
22.47
22.47
22.32
22.36
21.04
3,800
Aug 20, 2026
22.21
22.27
22.19
22.27
20.96
7,600
Aug 19, 2026
22.22
22.25
22.17
22.18
20.87
26,800
Aug 18, 2026
22.27
22.29
22.20
22.26
20.95
17,800
Aug 17, 2026
22.22
22.29
22.22
22.25
20.94
4,200
Aug 14, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
22.37
22.37
22.26
22.35
21.03
19,400
Aug 13, 2026
22.52
22.64
22.45
22.60
21.02
15,300
Aug 12, 2026
22.50
22.54
22.46
22.54
20.97
10,800
Aug 11, 2026
22.72
22.75
22.58
22.58
21.00
16,300
Aug 10, 2026
22.50
22.64
22.49
22.63
21.05
12,100
Aug 7, 2026
22.40
22.40
22.25
22.36
20.80
20,400
Aug 6, 2026
22.10
22.14
22.00
22.04
20.50
10,600
Aug 5, 2026
22.05
22.05
21.82
21.82
20.30
5,500
Aug 4, 2026
22.02
22.15
21.82
21.82
20.30
18,600
Jul 31, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
22.29
22.29
21.98
22.12
20.57
23,400
Jul 30, 2026
22.51
22.62
22.51
22.62
20.80
2,800
Jul 29, 2026
22.55
22.66
22.29
22.29
20.49
25,200
Jul 28, 2026
22.28
22.50
22.25
22.50
20.69
3,900
Jul 27, 2026
22.48
22.48
22.24
22.43
20.62
10,300
Jul 24, 2026
22.31
22.33
22.16
22.18
20.39
20,600
Jul 23, 2026
22.18
22.22
22.09
22.16
20.37
11,600
Jul 22, 2026
22.39
22.39
22.24
22.24
20.45
4,200
Jul 21, 2026
22.13
22.36
22.13
22.35
20.55
16,200
Jul 20, 2026
21.91
21.96
21.83
21.85
20.09
2,700
Jul 17, 2026
21.75
21.88
21.71
21.87
20.11
7,800
Jul 16, 2026
22.02
22.11
22.00
22.01
20.24
4,600
Jul 15, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
22.04
22.04
21.80
21.91
20.14
10,900
Jul 14, 2026
22.00
22.08
21.99
22.01
20.00
6,400
Jul 13, 2026
22.17
22.17
22.03
22.03
20.02
6,700
Jul 10, 2026
22.17
22.25
22.07
22.19
20.16
6,300
Jul 9, 2026
22.08
22.27
22.08
22.22
20.19
7,700
Jul 8, 2026
22.20
22.22
22.05
22.05
20.03
3,800
Jul 7, 2026
22.18
22.27
22.15
22.23
20.20
3,500
Jul 6, 2026
22.20
22.31
22.19
22.29
20.25
13,400
Jul 3, 2026
22.06
22.25
22.05
22.10
20.08
9,400
Jul 2, 2026
22.01
22.17
21.84
21.96
19.95
14,000
Jun 30, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
22.01
22.01
21.91
22.01
20.00
4,400
Jun 29, 2026
21.76
22.10
21.74
22.08
19.83
4,500
Jun 26, 2026
21.42
21.75
21.42
21.66
19.45
3,800
Jun 25, 2026
21.66
21.75
21.57
21.60
19.39
9,000
Jun 24, 2026
21.76
21.78
21.60
21.65
19.44
8,900
Jun 23, 2026
21.73
21.80
21.67
21.75
19.53
8,700
Jun 22, 2026
21.98
21.98
21.90
21.91
19.67
4,700
Jun 19, 2026
22.19
22.22
21.78
22.22
19.95
12,300
Jun 18, 2026
21.64
21.90
21.62
21.89
19.65
16,500
Jun 17, 2026
21.75
21.86
21.61
21.62
19.41
7,600
Jun 16, 2026
21.56
21.63
21.50
21.51
19.31
9,700
Jun 15, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
21.87
21.87
21.70
21.78
19.56
47,800
Jun 12, 2026
21.97
22.02
21.85
21.98
19.50
7,800
Jun 11, 2026
21.73
21.97
21.60
21.97
19.49
9,500
Jun 10, 2026
21.53
21.77
21.45
21.45
19.03
14,700
Jun 9, 2026
22.00
22.05
21.45
21.88
19.41
22,100
Jun 8, 2026
22.02
22.15
21.89
21.92
19.45
16,800
Jun 5, 2026
22.00
22.03
21.74
21.79
19.33
11,000
Jun 4, 2026
21.89
22.19
21.77
22.14
19.64
5,500
Jun 3, 2026
22.07
22.07
21.75
21.84
19.38
5,100
Jun 2, 2026
22.02
22.08
21.88
22.05
19.56
11,200
Jun 1, 2026
21.90
21.94
21.79
21.88
19.41
6,700
May 29, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
22.07
22.09
21.81
21.83
19.37
14,300
May 28, 2026
22.08
22.29
22.07
22.25
19.52
17,700
May 27, 2026
22.25
22.32
22.22
22.26
19.52
8,700
May 26, 2026
22.43
22.45
22.31
22.32
19.57
13,200
May 25, 2026
22.48
23.50
22.48
23.50
20.61
15,800
May 22, 2026
22.25
22.33
22.18
22.19
19.46
8,100
May 21, 2026
21.75
22.25
21.75
22.14
19.41
10,400
May 20, 2026
21.67
21.93
21.67
21.90
19.20
4,800
May 19, 2026
21.50
21.68
21.50
21.62
18.96
10,700
May 15, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
21.77
21.77
21.54
21.55
18.90
14,100
May 14, 2026
22.12
22.30
22.02
22.23
19.27
20,500
May 13, 2026
21.78
22.15
21.75
22.15
19.20
15,400
May 12, 2026
21.48
21.60
21.41
21.60
18.72
10,500
May 11, 2026
21.70
21.70
21.47
21.48
18.62
17,300
May 8, 2026
21.64
21.64
21.45
21.54
18.67
12,000
May 7, 2026
21.75
21.75
21.48
21.50
18.63
13,900
May 6, 2026
21.59
21.86
21.59
21.86
18.94
1,900
May 5, 2026
21.40
21.40
21.05
21.15
18.33
14,900
May 4, 2026
21.53
21.53
21.15
21.15
18.33
11,400
May 1, 2026
21.43
21.43
21.25
21.29
18.45
18,300
Apr 30, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
21.21
21.41
21.15
21.40
18.55
26,200
Apr 29, 2026
21.25
21.39
21.21
21.35
18.28
4,300
Apr 28, 2026
21.50
21.50
21.25
21.33
18.26
38,700
Apr 27, 2026
22.03
22.03
21.70
21.72
18.59
16,200
Apr 24, 2026
21.95
22.00
21.80
21.98
18.82
7,700
Apr 23, 2026
22.03
22.04
21.60
21.80
18.66
29,000
Apr 22, 2026
22.13
22.17
21.96
22.12
18.94
29,200
Apr 21, 2026
22.48
22.48
22.06
22.07
18.89
51,200
Apr 20, 2026
22.46
22.60
22.46
22.57
19.32
8,500
Apr 17, 2026
22.60
22.78
22.60
22.78
19.50
5,400
Apr 16, 2026
22.85
22.85
22.58
22.62
19.36
16,200
Apr 15, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
22.76
22.76
22.55
22.67
19.40
5,200
Apr 14, 2026
22.94
22.97
22.83
22.95
19.42
9,100
Apr 13, 2026
22.66
22.84
22.58
22.83
19.33
8,000
Apr 10, 2026
22.81
22.81
22.62
22.69
19.20
3,900
Apr 9, 2026
22.37
22.71
22.37
22.66
19.18
2,900
Apr 8, 2026
22.68
22.72
22.51
22.63
19.15
17,700
Apr 7, 2026
22.20
22.20
22.05
22.20
18.79
3,000
Apr 6, 2026
22.32
22.34
22.25
22.30
18.87
7,200
Apr 2, 2026
22.05
22.41
22.00
22.38
18.94
8,900
Apr 1, 2026
22.32
22.35
22.26
22.26
18.84
4,100
Mar 31, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
22.00
22.17
21.99
22.15
18.75
5,600
Mar 30, 2026
22.02
22.12
21.88
21.88
18.30
5,700
Mar 27, 2026
21.95
22.05
21.89
21.89
18.31
12,100
Mar 26, 2026
22.10
22.23
21.96
21.96
18.37
15,400
Mar 25, 2026
22.45
22.51
22.40
22.44
18.77
11,300
Mar 24, 2026
21.84
22.35
21.84
22.25
18.61
4,200
Mar 23, 2026
21.94
22.27
21.94
22.14
18.51
12,800
Mar 20, 2026
22.24
22.24
21.49
21.70
18.15
11,400
Mar 19, 2026
22.19
22.28
22.04
22.16
18.53
25,200
Mar 18, 2026
23.08
23.08
22.77
22.77
19.04
8,600
Mar 17, 2026
23.22
23.28
23.07
23.08
19.30
22,100
Mar 16, 2026
23.11
23.18
23.02
23.05
19.28
11,500
Mar 13, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
23.10
23.15
22.82
22.82
19.08
13,600
Mar 12, 2026
23.28
23.28
22.99
23.05
19.06
26,600
Mar 11, 2026
23.25
23.38
23.24
23.30
19.27
6,300
Mar 10, 2026
23.22
23.47
23.19
23.25
19.23
7,900
Mar 9, 2026
22.61
23.25
22.61
23.22
19.20
28,900
Mar 6, 2026
22.90
23.09
22.84
22.91
18.94
20,100
Mar 5, 2026
23.46
23.46
23.00
23.11
19.11
12,200
Mar 4, 2026
23.54
23.65
23.47
23.61
19.52
4,600
Mar 3, 2026
25.00
25.00
22.75
23.23
19.21
27,200
Mar 2, 2026
23.88
24.01
23.80
23.94
19.80
6,700
Feb 27, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
23.82
23.91
23.82
23.91
19.77
2,700
Feb 26, 2026
24.01
24.02
23.75
24.00
19.63
16,000
Feb 25, 2026
24.05
24.06
23.99
24.05
19.67
12,400
Feb 24, 2026
23.90
24.04
23.90
24.02
19.65
14,900
Feb 23, 2026
23.98
24.03
23.72
23.81
19.48
26,500
Feb 20, 2026
24.18
24.37
24.16
24.33
19.90
3,400
Feb 19, 2026
24.19
24.35
24.19
24.35
19.92
26,900
Feb 18, 2026
24.20
24.45
24.20
24.39
19.95
3,000
Feb 17, 2026
24.07
24.12
23.88
24.07
19.69
10,600
Feb 13, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
23.88
24.04
23.88
23.88
19.53
9,700
Feb 12, 2026
24.76
24.76
23.99
24.10
19.50
13,300
Feb 11, 2026
24.35
24.49
24.34
24.49
19.82
3,600
Feb 10, 2026
24.23
24.33
24.17
24.17
19.56
20,400
Feb 9, 2026
23.73
23.75
23.66
23.70
19.18
7,800
Feb 6, 2026
23.51
23.75
23.43
23.75
19.22
5,400
Feb 5, 2026
23.00
23.24
22.72
22.77
18.42
9,000
Feb 4, 2026
23.66
23.73
23.11
23.31
18.86
10,800
Feb 3, 2026
25.02
25.02
23.42
23.63
19.12
45,600
Feb 2, 2026
23.96
24.17
23.70
24.00
19.42
7,900
Jan 30, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
24.30
24.30
24.07
24.19
19.57
23,900
Jan 29, 2026
24.48
24.56
24.20
24.44
19.56
9,300
Jan 28, 2026
24.60
24.60
24.38
24.38
19.52
8,300
Jan 27, 2026
24.72
24.81
24.56
24.59
19.68
39,500
Jan 26, 2026
24.67
24.77
24.58
24.71
19.78
18,800
Jan 23, 2026
24.95
24.98
24.74
24.74
19.80
13,900
Jan 22, 2026
25.01
25.01
24.81
24.81
19.86
6,800
Jan 21, 2026
24.50
24.88
24.39
24.78
19.84
15,800
Jan 20, 2026
25.46
25.46
24.41
24.43
19.56
41,700
Jan 19, 2026
24.95
25.49
24.95
25.49
20.40
27,400
Jan 16, 2026
25.27
25.31
25.09
25.31
20.26
18,400
Jan 15, 2026
25.50
25.51
25.08
25.09
20.08
41,400
