Toronto - Delayed Quote
CAD
Evolve Canadian Utilities Enhanced Yield Index Fund ETF (UTES.TO)
8.15
+0.09
(+1.09%)
At close: October 30 at 3:59:00 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
8.11
8.17
8.10
8.15
8.15
181,200
Oct 30, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
8.14
8.20
8.13
8.20
8.06
73,600
Oct 28, 2026
8.16
8.18
8.10
8.10
7.96
123,300
Oct 27, 2026
8.15
8.15
8.11
8.14
8.00
91,600
Oct 26, 2026
8.20
8.22
8.14
8.15
8.01
156,900
Oct 23, 2026
8.21
8.22
8.15
8.19
8.05
198,400
Oct 22, 2026
8.07
8.20
8.07
8.19
8.05
170,200
Oct 21, 2026
8.04
8.09
8.03
8.07
7.94
127,300
Oct 20, 2026
7.97
8.06
7.97
8.04
7.90
110,700
Oct 19, 2026
8.11
8.11
7.92
7.95
7.82
93,100
Oct 16, 2026
8.00
8.13
7.98
8.13
7.99
163,900
Oct 15, 2026
7.97
8.05
7.97
7.98
7.85
217,800
Oct 14, 2026
7.90
7.97
7.88
7.97
7.84
136,100
Oct 13, 2026
7.80
7.89
7.77
7.88
7.75
230,900
Oct 9, 2026
7.84
7.84
7.68
7.72
7.59
285,800
Oct 8, 2026
7.71
7.84
7.71
7.82
7.69
205,600
Oct 7, 2026
7.75
7.79
7.68
7.71
7.58
266,500
Oct 6, 2026
7.75
7.76
7.70
7.76
7.63
136,800
Oct 5, 2026
7.75
7.77
7.69
7.74
7.61
167,200
Oct 2, 2026
7.71
7.84
7.71
7.76
7.63
160,800
Oct 1, 2026
7.70
7.76
7.66
7.74
7.60
142,000
Sep 30, 2026
7.68
7.80
7.68
7.76
7.62
240,300
Sep 29, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.79
7.79
7.68
7.70
7.57
396,500
Sep 28, 2026
7.99
7.99
7.87
7.94
7.67
340,000
Sep 25, 2026
8.01
8.03
7.90
7.94
7.67
401,200
Sep 24, 2026
8.10
8.14
8.03
8.04
7.77
228,100
Sep 23, 2026
8.10
8.14
8.08
8.12
7.84
200,900
Sep 22, 2026
8.18
8.24
8.13
8.14
7.86
415,700
Sep 21, 2026
8.23
8.28
8.19
8.20
7.92
451,400
Sep 18, 2026
8.32
8.32
8.23
8.29
8.01
211,400
Sep 17, 2026
8.34
8.37
8.31
8.31
8.03
126,900
Sep 16, 2026
8.27
8.32
8.25
8.29
8.01
234,700
Sep 15, 2026
8.37
8.37
8.26
8.26
7.98
206,200
Sep 14, 2026
8.26
8.40
8.26
8.31
8.03
271,900
Sep 11, 2026
8.31
8.38
8.25
8.26
7.98
300,800
Sep 10, 2026
8.50
8.50
8.30
8.31
8.03
550,800
Sep 9, 2026
8.59
8.59
8.49
8.50
8.21
246,200
Sep 8, 2026
8.50
8.59
8.50
8.57
8.28
185,100
Sep 4, 2026
8.58
8.58
8.50
8.53
8.25
236,900
Sep 3, 2026
8.58
8.60
8.52
8.59
8.30
118,300
Sep 2, 2026
8.59
8.59
8.51
8.52
8.23
273,100
Sep 1, 2026
8.59
8.70
8.56
8.62
8.33
144,900
Aug 31, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.57
8.63
8.54
8.63
8.34
232,300
Aug 28, 2026
8.69
8.73
8.66
8.70
8.27
277,400
Aug 27, 2026
8.80
8.80
8.67
8.69
8.26
512,100
Aug 26, 2026
8.68
8.78
8.67
8.77
8.34
138,800
Aug 25, 2026
8.75
8.75
8.68
8.69
8.26
179,300
Aug 24, 2026
8.77
8.77
8.63
8.73
8.30
167,900
Aug 21, 2026
8.82
8.84
8.65
8.66
8.23
467,600
Aug 20, 2026
8.81
8.87
8.79
8.84
8.40
195,000
Aug 19, 2026
8.85
8.87
8.73
8.79
8.36
295,000
Aug 18, 2026
8.83
8.89
8.83
8.86
8.42
164,200
Aug 17, 2026
8.85
8.85
8.77
8.78
8.35
344,300
Aug 14, 2026
8.84
8.87
8.82
8.87
8.43
332,100
Aug 13, 2026
8.82
8.86
8.80
8.85
8.41
224,600
Aug 12, 2026
8.80
8.82
8.75
8.81
8.37
144,600
Aug 11, 2026
8.67
8.81
8.66
8.80
8.37
368,700
Aug 10, 2026
8.76
8.76
8.59
8.67
8.24
489,800
Aug 7, 2026
8.83
8.83
8.69
8.73
8.30
740,800
Aug 6, 2026
8.76
8.85
8.76
8.84
8.40
417,600
Aug 5, 2026
8.96
8.96
8.73
8.75
8.32
1,013,400
Aug 4, 2026
9.05
9.07
8.84
8.95
8.51
1,094,200
Jul 31, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
9.20
9.20
9.02
9.02
8.58
1,106,700
Jul 30, 2026
9.43
9.43
9.27
9.38
8.79
246,100
Jul 29, 2026
9.47
9.49
9.37
9.43
8.83
216,400
Jul 28, 2026
9.44
9.50
9.36
9.43
8.83
111,800
Jul 27, 2026
9.45
9.46
9.36
9.37
8.78
304,500
Jul 24, 2026
9.41
9.49
9.41
9.49
8.89
109,900
Jul 23, 2026
9.37
9.44
9.35
9.40
8.81
122,800
Jul 22, 2026
9.36
9.46
9.36
9.40
8.80
167,100
Jul 21, 2026
9.41
9.41
9.27
9.33
8.74
347,300
Jul 20, 2026
9.50
9.52
9.40
9.42
8.82
177,600
Jul 17, 2026
9.51
9.55
9.41
9.48
8.88
379,200
Jul 16, 2026
9.33
9.49
9.33
9.49
8.89
286,000
Jul 15, 2026
9.30
9.40
9.29
9.38
8.79
197,100
Jul 14, 2026
9.33
9.33
9.26
9.29
8.70
254,200
Jul 13, 2026
9.33
9.35
9.26
9.32
8.73
202,000
Jul 10, 2026
9.22
9.28
9.17
9.21
8.63
194,600
Jul 9, 2026
9.33
9.33
9.21
9.25
8.67
153,700
Jul 8, 2026
9.32
9.32
9.25
9.31
8.72
182,200
Jul 7, 2026
9.09
9.28
9.09
9.25
8.67
245,300
Jul 6, 2026
9.16
9.18
9.03
9.05
8.48
487,600
Jul 3, 2026
9.11
9.16
9.10
9.14
8.56
166,100
Jul 2, 2026
9.14
9.14
9.01
9.10
8.52
849,500
Jun 30, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.45
9.45
9.13
9.21
8.63
652,000
Jun 29, 2026
9.67
9.67
9.48
9.50
8.77
625,400
Jun 26, 2026
9.65
9.66
9.59
9.66
8.92
188,500
Jun 25, 2026
9.69
9.69
9.59
9.64
8.89
244,200
Jun 24, 2026
9.66
9.67
9.56
9.67
8.93
256,700
Jun 23, 2026
9.51
9.66
9.51
9.66
8.92
137,800
Jun 22, 2026
9.57
9.59
9.47
9.51
8.78
268,600
Jun 19, 2026
9.54
9.60
9.50
9.60
8.86
44,900
Jun 18, 2026
9.51
9.55
9.46
9.54
8.81
216,000
Jun 17, 2026
9.65
9.65
9.52
9.54
8.81
300,700
Jun 16, 2026
9.71
9.71
9.61
9.64
8.90
181,100
Jun 15, 2026
9.68
9.73
9.57
9.73
8.98
239,600
Jun 12, 2026
9.71
9.78
9.67
9.70
8.95
155,100
Jun 11, 2026
9.70
9.77
9.69
9.69
8.94
237,900
Jun 10, 2026
9.57
9.70
9.55
9.68
8.94
262,900
Jun 9, 2026
9.53
9.61
9.47
9.56
8.83
258,400
Jun 8, 2026
9.62
9.67
9.48
9.51
8.77
301,400
Jun 5, 2026
9.63
9.67
9.55
9.62
8.88
317,600
Jun 4, 2026
9.53
9.57
9.49
9.57
8.83
110,300
Jun 3, 2026
9.53
9.61
9.47
9.48
8.75
122,800
Jun 2, 2026
9.41
9.55
9.41
9.50
8.77
152,800
Jun 1, 2026
9.47
9.50
9.44
9.45
8.72
199,700
May 29, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.55
9.56
9.40
9.43
8.71
260,400
May 28, 2026
9.76
9.77
9.65
9.65
8.79
507,800
May 27, 2026
9.73
9.80
9.72
9.74
8.86
256,500
May 26, 2026
9.81
9.82
9.73
9.76
8.88
195,400
May 25, 2026
9.81
9.82
9.75
9.78
8.90
315,700
May 22, 2026
9.71
9.83
9.71
9.80
8.91
344,700
May 21, 2026
9.66
9.77
9.66
9.72
8.84
222,000
May 20, 2026
9.65
9.70
9.56
9.63
8.76
288,600
May 19, 2026
9.46
9.64
9.46
9.60
8.74
343,500
May 15, 2026
9.53
9.56
9.45
9.45
8.60
296,100
May 14, 2026
9.50
9.58
9.50
9.52
8.67
271,200
May 13, 2026
9.44
9.52
9.40
9.47
8.62
283,100
May 12, 2026
9.44
9.52
9.43
9.48
8.63
166,700
May 11, 2026
9.42
9.47
9.40
9.41
8.56
216,900
May 8, 2026
9.42
9.45
9.37
9.38
8.54
342,900
May 7, 2026
9.40
9.40
9.29
9.38
8.54
403,600
May 6, 2026
9.47
9.47
9.34
9.36
8.52
337,800
May 5, 2026
9.41
9.48
9.40
9.44
8.59
178,200
May 4, 2026
9.36
9.44
9.33
9.40
8.55
158,900
May 1, 2026
9.37
9.44
9.36
9.41
8.56
275,200
Apr 30, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
9.22
9.39
9.22
9.39
8.54
191,700
Apr 29, 2026
9.37
9.43
9.33
9.38
8.41
271,400
Apr 28, 2026
9.37
9.42
9.33
9.37
8.40
438,400
Apr 27, 2026
9.33
9.33
9.25
9.26
8.30
242,400
Apr 24, 2026
9.36
9.36
9.25
9.31
8.35
231,600
Apr 23, 2026
9.16
9.34
9.16
9.33
8.37
278,000
Apr 22, 2026
9.18
9.23
9.11
9.14
8.19
263,300
Apr 21, 2026
9.15
9.17
9.07
9.10
8.16
667,800
Apr 20, 2026
9.20
9.25
9.12
9.14
8.19
314,200
Apr 17, 2026
9.20
9.21
9.10
9.19
8.24
438,300
Apr 16, 2026
9.23
9.30
9.17
9.23
8.28
300,500
Apr 15, 2026
9.24
9.25
9.19
9.23
8.27
258,200
Apr 14, 2026
9.25
9.25
9.17
9.25
8.29
406,100
Apr 13, 2026
9.40
9.40
9.26
9.27
8.31
328,100
Apr 10, 2026
9.39
9.49
9.37
9.38
8.41
122,700
Apr 9, 2026
9.60
9.60
9.38
9.40
8.43
280,800
Apr 8, 2026
9.39
9.50
9.34
9.50
8.52
463,100
Apr 7, 2026
9.54
9.60
9.48
9.51
8.53
245,500
Apr 6, 2026
9.61
9.61
9.51
9.52
8.54
122,200
Apr 2, 2026
9.68
9.68
9.52
9.59
8.60
285,900
Apr 1, 2026
9.64
9.64
9.53
9.60
8.61
215,400
Mar 31, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.70
9.70
9.58
9.63
8.63
211,100
Mar 30, 2026
9.84
9.93
9.78
9.83
8.69
269,700
Mar 27, 2026
9.84
9.84
9.73
9.78
8.65
219,400
Mar 26, 2026
9.80
9.84
9.73
9.80
8.66
128,100
Mar 25, 2026
9.76
9.80
9.73
9.76
8.63
111,200
Mar 24, 2026
9.67
9.80
9.65
9.70
8.57
147,700
Mar 23, 2026
9.67
9.71
9.57
9.67
8.55
180,700
Mar 20, 2026
9.75
9.83
9.62
9.63
8.51
222,900
Mar 19, 2026
9.80
9.84
9.72
9.80
8.66
363,100
Mar 18, 2026
9.86
9.86
9.77
9.81
8.67
129,800
Mar 17, 2026
9.88
9.94
9.84
9.85
8.71
250,100
Mar 16, 2026
9.80
9.87
9.72
9.86
8.72
204,900
Mar 13, 2026
9.73
9.81
9.73
9.81
8.67
157,900
Mar 12, 2026
9.69
9.73
9.68
9.68
8.56
184,600
Mar 11, 2026
9.71
9.71
9.62
9.66
8.54
154,000
Mar 10, 2026
9.75
9.75
9.66
9.70
8.57
229,800
Mar 9, 2026
9.61
9.74
9.60
9.69
8.57
329,000
Mar 6, 2026
9.71
9.72
9.66
9.67
8.55
210,600
Mar 5, 2026
9.75
9.75
9.63
9.72
8.59
129,200
Mar 4, 2026
9.72
9.75
9.66
9.73
8.60
132,700
Mar 3, 2026
9.68
9.75
9.59
9.74
8.61
167,900
Mar 2, 2026
9.70
9.74
9.62
9.71
8.58
353,100
Feb 27, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.57
9.72
9.52
9.69
8.57
274,600
Feb 26, 2026
9.65
9.77
9.65
9.73
8.48
397,800
Feb 25, 2026
9.73
9.73
9.61
9.71
8.46
384,200
Feb 24, 2026
9.74
9.74
9.62
9.72
8.47
320,700
Feb 23, 2026
9.59
9.68
9.59
9.68
8.43
287,800
Feb 20, 2026
9.59
9.60
9.53
9.58
8.35
248,500
Feb 19, 2026
9.55
9.59
9.53
9.57
8.34
95,400
Feb 18, 2026
9.64
9.64
9.51
9.54
8.31
179,000
Feb 17, 2026
9.59
9.59
9.51
9.59
8.35
154,200
Feb 13, 2026
9.50
9.62
9.48
9.59
8.35
247,400
Feb 12, 2026
9.39
9.52
9.38
9.48
8.26
446,800
Feb 11, 2026
9.32
9.38
9.29
9.36
8.16
182,500
Feb 10, 2026
9.29
9.33
9.25
9.30
8.10
86,300
Feb 9, 2026
9.36
9.36
9.18
9.25
8.06
289,200
Feb 6, 2026
9.38
9.39
9.24
9.25
8.06
316,700
Feb 5, 2026
9.34
9.38
9.28
9.38
8.17
178,900
Feb 4, 2026
9.24
9.36
9.24
9.34
8.14
196,300
Feb 3, 2026
9.14
9.24
9.10
9.22
8.03
342,400
Feb 2, 2026
9.18
9.22
9.07
9.11
7.94
164,700
Jan 30, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.15
9.15
9.01
9.15
7.97
199,000
Jan 29, 2026
9.21
9.30
9.21
9.27
7.96
217,700
Jan 28, 2026
9.21
9.24
9.18
9.21
7.91
280,600
Jan 27, 2026
9.20
9.26
9.19
9.21
7.91
197,100
Jan 26, 2026
9.20
9.23
9.15
9.20
7.90
152,900
Jan 23, 2026
9.16
9.18
9.11
9.18
7.88
57,100
Jan 22, 2026
9.14
9.15
9.07
9.12
7.83
115,300
Jan 21, 2026
9.12
9.15
9.04
9.08
7.80
143,000
Jan 20, 2026
9.08
9.11
9.00
9.10
7.81
123,000
Jan 19, 2026
9.18
9.18
9.03
9.09
7.80
119,800
Jan 16, 2026
9.04
9.10
9.02
9.10
7.81
129,600
Jan 15, 2026
9.05
9.05
9.00
9.02
7.74
93,800
Jan 14, 2026
8.97
9.04
8.96
9.01
7.73
178,700
Jan 13, 2026
8.94
8.94
8.85
8.92
7.66
204,900
Jan 12, 2026
8.96
8.97
8.88
8.93
7.67
269,900
Jan 9, 2026
8.97
9.00
8.94
8.95
7.68
131,400
Jan 8, 2026
8.85
8.97
8.85
8.93
7.66
118,300
Jan 7, 2026
9.00
9.00
8.82
8.86
7.61
208,200
Jan 6, 2026
9.04
9.04
8.87
8.91
7.65
244,500
Jan 5, 2026
9.16
9.16
8.88
8.98
7.71
364,700
Jan 2, 2026
9.12
9.15
9.03
9.09
7.80
180,300
Dec 31, 2025
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.12
9.12
9.02
9.05
7.77
113,800
Dec 30, 2025
9.15
9.19
9.12
9.18
7.76
119,300
Dec 29, 2025
9.08
9.15
9.05
9.12
7.71
182,100
Dec 24, 2025
9.07
9.07
9.03
9.05
7.65
23,900
Dec 23, 2025
9.00
9.04
8.96
9.03
7.64
193,700
Dec 22, 2025
9.00
9.00
8.86
8.96
7.58
230,600
Dec 19, 2025
9.04
9.04
8.94
8.94
7.56
324,800
Dec 18, 2025
8.99
9.00
8.95
8.96
7.58
113,000
Dec 17, 2025
8.93
9.01
8.89
8.99
7.60
146,200
Dec 16, 2025
9.06
9.06
8.91
8.91
7.53
196,600
Dec 15, 2025
9.05
9.07
9.01
9.06
7.66
168,200
Dec 12, 2025
8.95
9.03
8.95
9.03
7.64
124,700
Dec 11, 2025
8.93
8.99
8.92
8.95
7.57
154,000
Dec 10, 2025
9.02
9.02
8.90
8.92
7.54
298,900
Dec 9, 2025
9.09
9.15
8.99
9.01
7.62
213,100
Dec 8, 2025
9.15
9.15
9.05
9.09
7.69
241,000
Dec 5, 2025
9.19
9.19
9.12
9.13
7.72
244,200
Dec 4, 2025
9.18
9.26
9.18
9.20
7.78
121,600
Dec 3, 2025
9.26
9.33
9.19
9.19
7.77
233,200
Dec 2, 2025
9.35
9.35
9.23
9.27
7.84
247,600
Dec 1, 2025
9.35
9.38
9.31
9.35
7.91
194,300
Nov 28, 2025
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.35
9.38
9.27
9.38
7.93
128,900
Nov 27, 2025
9.45
9.46
9.44
9.46
7.88
161,300
Nov 26, 2025
9.44
9.45
9.41
9.45
7.87
101,100
Nov 25, 2025
9.42
9.46
9.41
9.42
7.85
158,700
Nov 24, 2025
9.44
9.45
9.39
9.40
7.83
210,000
Nov 21, 2025
9.45
9.48
9.41
9.44
7.87
120,800
Nov 20, 2025
9.51
9.51
9.41
9.45
7.87
103,400
Nov 19, 2025
9.47
9.49
9.40
9.49
7.91
129,700
Nov 18, 2025
9.52
9.52
9.44
9.47
7.89
113,300
Nov 17, 2025
9.53
9.55
9.50
9.54
7.95
99,800
Nov 14, 2025
9.39
9.52
9.39
9.51
7.92
190,000
Nov 13, 2025
9.50
9.50
9.42
9.45
7.87
173,500
Nov 12, 2025
9.42
9.47
9.37
9.45
7.87
73,900
Nov 11, 2025
9.33
9.40
9.33
9.40
7.83
90,000
Nov 10, 2025
9.37
9.38
9.29
9.33
7.77
234,700
Nov 7, 2025
9.34
9.34
9.18
9.33
7.77
182,800
Nov 6, 2025
9.20
9.31
9.20
9.28
7.73
92,600
Nov 5, 2025
9.20
9.24
9.18
9.19
7.66
119,200
Nov 4, 2025
9.13
9.16
9.09
9.15
7.62
212,000
Nov 3, 2025
9.26
9.27
9.13
9.18
7.65
269,500
Oct 31, 2025
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
9.37
9.37
9.21
9.27
7.72
169,900
Oct 30, 2025
9.48
9.48
9.36
9.40
7.72
173,400
