Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote USD

Evolve Enhanced Yield Bond Fund (BOND-U.TO)

18.57
+0.15
+(0.81%)
As of 12:16:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202518.5018.5718.5018.5718.57600
Apr 21, 202518.5318.5618.4218.4318.4310,700
Apr 17, 202518.6918.6918.6918.6918.694,300
Apr 16, 202518.7318.7318.7318.7318.73-
Apr 15, 202518.6618.6618.6618.6618.66-
Apr 14, 202518.5818.5818.5618.5618.5627,000
Apr 11, 202518.1418.4218.1418.4218.424,700
Apr 10, 202518.6518.6518.4918.4918.499,000
Apr 9, 202518.5718.6418.3618.6418.6436,200
Apr 8, 202519.1319.1318.8018.8518.858,400
Apr 7, 202519.4019.4019.1119.1119.1125,500
Apr 4, 202519.6419.6419.6419.6419.6413,900
Apr 3, 202519.5719.5819.5619.5619.566,100
Apr 2, 202519.4819.4819.3219.3219.3215,600
Apr 1, 202519.3119.3919.3119.3619.3619,200
Mar 31, 2025 0.19 Dividend
Mar 31, 202519.2619.2619.2619.2619.26-
Mar 28, 202519.2519.2519.2519.2519.065,000
Mar 27, 202519.0719.0719.0719.0718.88-
Mar 26, 202519.0919.1019.0919.1018.91200
Mar 25, 202519.1819.1819.1819.1818.99100
Mar 24, 202519.1919.1919.1919.1919.008,700
Mar 21, 202519.4119.4119.4119.4119.22-
Mar 20, 202519.3919.3919.3919.3919.20100
Mar 19, 202519.3319.3319.3319.3319.14100
Mar 18, 202519.3519.3519.3519.3519.165,000
Mar 17, 202519.2419.2419.2419.2419.05-
Mar 14, 202519.3119.3119.3119.3119.12-
Mar 13, 202519.1819.1819.1819.1818.99-
Mar 12, 202519.2119.2319.1819.1818.99157,400
Mar 11, 202519.3419.3419.3419.3419.15-
Mar 10, 202519.1919.1919.1919.1919.00-
Mar 7, 202519.2819.2819.1919.1919.00115,300
Mar 6, 202519.1619.1619.1619.1618.975,600
Mar 5, 202519.2919.2919.2919.2919.10700
Mar 4, 202519.5119.5119.4719.4719.281,800
Mar 3, 202519.3519.4619.3519.4619.273,300
Feb 28, 2025 0.19 Dividend
Feb 28, 202519.4419.4419.4419.4419.25500
Feb 27, 202519.5619.5619.5619.5619.18-
Feb 26, 202519.4919.4919.4919.4919.11-
Feb 25, 202519.4919.4919.4919.4919.11400
Feb 24, 202519.2519.2519.2519.2518.87-
Feb 21, 202519.2019.2019.2019.2018.83300
Feb 20, 202519.0419.0419.0419.0418.67-
Feb 19, 202519.0319.0319.0319.0318.662,900
Feb 18, 202519.0819.1019.0819.1018.731,000
Feb 14, 202519.0019.1819.0019.1818.81286,100
Feb 13, 202519.0619.0819.0619.0718.7026,500
Feb 12, 202518.8118.8118.8118.8118.441,700
Feb 11, 202519.0419.0519.0419.0418.671,200
Feb 10, 202519.1319.1319.1319.1318.76-
Feb 7, 202519.1319.1419.1119.1318.7650,100
Feb 6, 202519.2119.2119.2119.2118.842,600
Feb 5, 202519.1819.2319.1719.2318.863,100
Feb 4, 202518.9218.9218.9218.9218.55-
Feb 3, 202518.9018.9018.9018.9018.53800
Jan 31, 2025 0.19 Dividend
Jan 31, 202518.9718.9718.9718.9718.602,700
Jan 30, 202519.1519.1519.1519.1518.59200
Jan 29, 202519.0919.0919.0919.0918.53-
Jan 28, 202519.1319.1319.1319.1318.57-
Jan 27, 202518.9018.9018.9018.9018.35-
Jan 24, 202518.8718.9118.8718.9118.36400
Jan 23, 202518.8218.8318.8218.8318.281,100
Jan 22, 202519.0119.0119.0119.0118.45100
Jan 21, 202519.0519.0519.0519.0518.49300
Jan 20, 202518.8718.8718.8718.8718.32-
Jan 17, 202518.8818.8818.8818.8818.332,400
Jan 16, 202518.7818.7818.7818.7818.23-
Jan 15, 202518.7418.7418.7418.7418.19300
Jan 14, 202518.4318.4318.4318.4317.89500
Jan 13, 202518.4518.4618.4518.4617.92200
Jan 10, 202518.6318.6318.6318.6318.09-
Jan 9, 202518.6618.6618.6618.6618.11-
Jan 8, 202518.5518.6518.5518.6518.11200
Jan 7, 202518.6718.6718.6718.6718.12100
Jan 6, 202518.8618.8618.8618.8618.311,800
Jan 3, 202518.9918.9918.9018.9018.352,600
Jan 2, 202518.9318.9318.9318.9318.38-
Dec 31, 2024 0.19 Dividend
Dec 31, 202419.0519.0518.9318.9318.385,300
Dec 30, 202419.1919.1919.1919.1918.44300
Dec 27, 202419.1819.1819.1819.1818.44-
Dec 24, 202419.0319.0319.0319.0318.2926,100
Dec 23, 202419.2319.2319.1419.1418.401,200
Dec 20, 202419.3519.3519.3319.3318.5820,600
Dec 19, 202419.5019.5019.5019.5018.74-
Dec 18, 202419.6819.7019.5019.5018.7427,200
Dec 17, 202419.6919.6919.6919.6918.93-
Dec 16, 202419.6819.6919.6819.6918.93200
Dec 13, 202419.7119.7119.6519.6518.89800
Dec 12, 202419.8419.8419.8319.8319.0629,900
Dec 11, 202420.1120.1120.0220.0219.2425,000
Dec 10, 202420.1520.1520.1520.1519.37200
Dec 9, 202420.1920.1920.1920.1919.41700
Dec 6, 202420.3620.3620.2820.2819.501,000
Dec 5, 202420.1520.2620.1520.2619.471,500
Dec 4, 202420.0720.0720.0720.0719.29100
Dec 3, 202420.1220.1220.1220.1219.34100
Dec 2, 202420.1120.1120.1120.1119.336,300
Nov 29, 2024 0.19 Dividend
Nov 29, 202420.1220.2020.1220.2019.421,100
Nov 28, 202420.1920.1920.1920.1919.22-
Nov 27, 202420.1120.1120.1120.1119.15-
Nov 26, 202420.0820.1020.0820.1019.141,000
Nov 25, 202420.1120.1720.1120.1719.20900
Nov 22, 202419.8219.8219.7819.7818.8350,800
Nov 21, 202419.7619.7619.7619.7618.81-
Nov 20, 202419.7619.7619.7619.7618.817,500
Nov 19, 202419.8219.8219.8219.8218.87200
Nov 18, 202419.7019.7019.7019.7018.76-
Nov 15, 202419.6219.6219.6219.6218.68300
Nov 14, 202419.7419.7719.7419.7718.82200
Nov 13, 202419.8519.8519.6819.6818.7426,800
Nov 12, 202419.7719.7719.7719.7718.82100
Nov 11, 202420.0620.0620.0620.0619.10-
Nov 8, 202420.0020.0020.0020.0019.043,900
Nov 7, 202419.8019.8019.8019.8018.85300
Nov 6, 202419.5819.7519.5819.6418.708,400
Nov 5, 202420.0020.0020.0020.0019.0424,900
Nov 4, 202419.7719.7719.7719.7718.82-
Nov 1, 202420.0020.0020.0020.0019.04-
Oct 31, 2024 0.19 Dividend
Oct 31, 202420.0620.0620.0620.0619.10400
Oct 30, 202420.2220.2220.1720.1719.022,500
Oct 29, 202420.1220.1220.1220.1218.98-
Oct 28, 202420.1520.1520.1520.1519.00-
Oct 25, 202420.2420.2420.2420.2419.09-
Oct 24, 202420.2520.2520.2520.2519.10100
Oct 23, 202420.1320.1320.1220.1218.98900
Oct 22, 202420.1920.1920.1920.1919.04-
Oct 21, 202420.3020.3020.1920.1919.04700
Oct 18, 202420.5220.5520.5220.5519.384,500
Oct 17, 202420.4820.4820.4820.4819.3226,400
Oct 16, 202420.7820.7820.7120.7219.5420,300
Oct 15, 202420.5020.5020.5020.5019.33200
Oct 11, 202420.4620.4620.4620.4619.301,000
Oct 10, 202420.5620.5620.5620.5619.39-
Oct 9, 202420.6420.6420.6420.6419.47100
Oct 8, 202420.5920.5920.5920.5919.421,000
Oct 7, 202420.7020.7020.6420.6419.471,200
Oct 4, 202421.0521.0521.0521.0519.85-
Oct 3, 202421.0721.0721.0721.0719.871,600
Oct 2, 202421.3721.3721.3721.3720.16-
Oct 1, 202421.2421.2421.2421.2420.03-
Sep 30, 202421.3521.3521.3521.3520.14700
Sep 27, 2024 0.19 Dividend
Sep 27, 202421.3421.3421.3021.3120.104,200
Sep 26, 202421.4021.4321.4021.4320.03200
Sep 25, 202421.4221.4221.3921.3920.00700
Sep 24, 202421.5421.5421.5421.5420.14-
Sep 23, 202421.4621.5321.4621.5320.13200
Sep 20, 202421.5921.5921.5821.5920.1818,100
Sep 19, 202421.5721.5721.5421.5420.144,200
Sep 18, 202421.8421.8421.6921.6920.28600
Sep 17, 202421.8121.8121.7921.7920.371,600
Sep 16, 202421.7821.8121.7821.8120.39600
Sep 13, 202421.6721.7021.6721.7020.291,200
Sep 12, 202421.6621.6621.6621.6620.2515,700
Sep 11, 202421.7621.7621.7121.7120.294,200
Sep 10, 202421.7121.7121.7121.7120.29400
Sep 9, 202421.5621.5621.5621.5620.15-
Sep 6, 202421.5121.5821.5021.5620.1526,000
Sep 5, 202421.4521.4521.4521.4520.05-
Sep 4, 202421.2821.2821.2821.2819.89-
Sep 3, 202421.0521.0521.0521.0519.68-
Aug 30, 2024 0.19 Dividend
Aug 30, 202421.1821.1821.1021.1019.722,100
Aug 29, 202421.3821.3821.3821.3819.811,000
Aug 28, 202421.4521.4521.4521.4519.87-
Aug 27, 202421.4421.4421.4321.4319.851,800
Aug 26, 202421.4821.4821.4821.4819.90200
Aug 23, 202421.3821.3821.3821.3819.81-
Aug 22, 202421.5521.5521.5521.5519.97100
Aug 21, 202421.5221.5221.5221.5219.94-
Aug 20, 202421.5221.5221.5221.5219.943,300
Aug 19, 202421.3221.3221.3221.3219.75-
Aug 16, 202421.3021.3021.3021.3019.734,800
Aug 15, 202421.3621.3621.3621.3619.79-
Aug 14, 202421.2921.2921.2921.2919.72-
Aug 13, 202421.2121.2121.2121.2119.65-
Aug 12, 202421.1521.1521.1521.1519.60100
Aug 9, 202421.0021.0021.0021.0019.46-
Aug 8, 202421.0821.0821.0821.0819.53-
Aug 7, 202421.2021.2021.2021.2019.64-
Aug 6, 202421.3721.3721.3721.3719.80-
Aug 2, 202421.0521.3621.0521.3619.7912,600
Aug 1, 202420.9821.0520.9821.0519.502,000
Jul 31, 2024 0.19 Dividend
Jul 31, 202420.8720.8720.8720.8719.34-
Jul 30, 202420.8120.8120.8120.8119.10-
Jul 29, 202420.7320.7320.7320.7319.03-
Jul 26, 202420.5820.5820.5820.5818.89-
Jul 25, 202420.6320.6320.6320.6318.94100
Jul 24, 202420.4520.4520.4520.4518.77300
Jul 23, 202420.6620.6620.6620.6618.97100
Jul 22, 202420.6620.6620.6620.6618.97400
Jul 19, 202420.8220.8220.8220.8219.111,900
Jul 18, 202420.8120.8120.8120.8119.10300
Jul 17, 202420.9220.9220.9220.9219.21-
Jul 16, 202420.6820.6820.6820.6818.98-
Jul 15, 202420.6720.6820.6720.6718.98600
Jul 12, 202420.8220.8520.8220.8519.14800
Jul 11, 202420.8320.8620.8320.8619.152,200
Jul 10, 202420.5920.5920.5920.5918.90100
Jul 9, 202420.5020.5020.5020.5018.82300
Jul 8, 202420.5720.5720.5720.5718.888,700
Jul 5, 202420.4620.4620.4620.4618.78-
Jul 4, 202420.4520.4520.4520.4518.77-
Jul 3, 202420.4120.4120.2220.2218.561,500
Jul 2, 202420.1820.1820.1020.1018.4521,100
Jun 28, 2024 0.19 Dividend
Jun 28, 202420.8620.8620.3720.3718.7010,200
Jun 27, 202420.8920.8920.8920.8919.00200
Jun 26, 202420.8520.8520.8420.8418.963,100
Jun 25, 202421.0121.0121.0121.0119.112,900
Jun 24, 202420.9720.9720.9720.9719.08-
Jun 21, 202420.9620.9620.9620.9619.07-
Jun 20, 202421.0421.0421.0421.0419.14-
Jun 19, 202421.0321.0321.0321.0319.13-
Jun 18, 202420.9220.9220.9220.9219.03-
Jun 17, 202420.8720.8720.8720.8718.991,400
Jun 14, 202420.9320.9320.9320.9319.04-
Jun 13, 202420.9320.9320.9320.9319.0410,000
Jun 12, 202420.6020.6020.6020.6018.74-
Jun 11, 202420.6020.6020.6020.6018.74800
Jun 10, 202420.5320.5320.5320.5318.68-
Jun 7, 202420.5720.5720.5320.5318.686,500
Jun 6, 202420.7520.8120.7520.8118.933,900
Jun 5, 202420.6920.6920.6920.6918.822,400
Jun 4, 202420.6920.6920.6920.6918.82100
Jun 3, 202420.3920.5420.3720.5018.6520,300
May 31, 2024 0.19 Dividend
May 31, 202420.3120.3120.3120.3118.48100
May 30, 202420.3020.3020.3020.3018.295,400
May 29, 202420.1820.1820.1320.1318.144,000
May 28, 202420.7420.7420.7420.7418.69-
May 27, 202420.6420.6420.6420.6418.60-
May 24, 202420.5920.5920.5920.5918.55-
May 23, 202420.6920.6920.6920.6918.65-
May 22, 202420.6520.6820.6520.6818.647,600
May 21, 202420.6920.6920.6720.6718.632,600
May 17, 202420.7120.7120.7120.7118.66-
May 16, 202420.7120.7120.7020.7018.661,500
May 15, 202420.7420.7420.7320.7418.696,500
May 14, 202420.5320.5320.5320.5318.50400
May 13, 202420.4320.4320.4320.4318.41-
May 10, 202420.5020.5020.5020.5018.47-
May 9, 202420.5020.5220.5020.5218.49189,100
May 8, 202420.4520.4520.4520.4518.433,300
May 7, 202420.5320.5320.5320.5318.501,600
May 6, 202420.3620.3620.3620.3618.35-
May 3, 202420.3020.3020.3020.3018.29100
May 2, 202420.1420.1420.1420.1418.15-
May 1, 202420.0420.1820.0420.1818.196,000
Apr 30, 202420.1020.1020.1020.1018.11-
Apr 29, 2024 0.19 Dividend
Apr 29, 202420.1820.1820.1820.1818.19-
Apr 26, 202420.0820.0820.0820.0817.92-
Apr 25, 202420.0220.0220.0220.0217.87100
Apr 24, 202420.3120.3120.3120.3118.13-
Apr 23, 202420.3820.3820.3820.3818.192,300
Apr 22, 202420.3120.3120.3120.3118.13-

Related Tickers