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

Toronto - Delayed Quote CAD

Evolve Enhanced Yield Bond Fund (BOND.TO)

18.03
+0.08
+(0.45%)
At close: 3:59:35 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202518.0518.0818.0318.0318.039,222
Apr 21, 202518.0618.1417.9417.9417.9411,700
Apr 17, 202518.3318.3318.1818.2118.217,300
Apr 16, 202518.3818.3818.2118.3718.372,800
Apr 15, 202518.1718.3218.1718.2718.278,200
Apr 14, 202518.1918.2218.0818.1918.1963,900
Apr 11, 202517.9618.0617.7318.0518.055,900
Apr 10, 202518.3118.3117.9917.9917.9929,400
Apr 9, 202518.1518.3517.8618.3418.3442,100
Apr 8, 202518.4318.6418.3618.3818.3827,300
Apr 7, 202519.0919.0918.6018.6018.6028,700
Apr 4, 202519.3019.3019.1419.1519.1513,700
Apr 3, 202519.0719.0818.9518.9918.9913,900
Apr 2, 202518.9918.9918.8418.8518.856,000
Apr 1, 202518.8118.9518.8118.8718.871,100
Mar 31, 2025 0.19 Dividend
Mar 31, 202518.8018.8018.6818.7518.7510,100
Mar 28, 202518.7518.8318.7518.8018.613,900
Mar 27, 202518.5718.5718.5318.5618.3734,700
Mar 26, 202518.6918.6918.6018.6218.435,100
Mar 25, 202518.7318.7518.7018.7418.551,400
Mar 24, 202518.9118.9118.7118.7118.526,600
Mar 21, 202518.9918.9918.9018.9118.726,400
Mar 20, 202519.0319.0518.9518.9518.7615,800
Mar 19, 202518.8918.9218.8618.9218.733,000
Mar 18, 202518.8618.9018.8518.8918.706,600
Mar 17, 202518.8718.9018.8518.8718.684,500
Mar 14, 202518.7818.8418.7818.8018.612,500
Mar 13, 202518.7018.8618.7018.8518.665,000
Mar 12, 202518.7618.7618.7418.7418.551,000
Mar 11, 202518.9218.9218.7918.8118.622,700
Mar 10, 202518.8518.9618.8518.9218.729,000
Mar 7, 202518.8418.8718.7518.7518.5642,700
Mar 6, 202518.9018.9018.7518.8018.618,200
Mar 5, 202519.0919.0918.8318.8418.6520,100
Mar 4, 202519.1619.1618.9318.9318.745,600
Mar 3, 202518.9819.0718.9219.0618.8732,700
Feb 28, 2025 0.19 Dividend
Feb 28, 202519.0319.0318.8819.0018.8110,000
Feb 27, 202519.0619.1119.0419.0418.664,700
Feb 26, 202519.0519.1319.0519.1218.745,300
Feb 25, 202519.0019.0718.9919.0718.6943,400
Feb 24, 202518.7818.8718.7718.8518.4715,900
Feb 21, 202518.7118.8318.7118.8218.447,800
Feb 20, 202518.6418.6818.6418.6718.301,800
Feb 19, 202518.5718.6218.5518.6118.2412,500
Feb 18, 202518.6918.6918.5918.5918.225,200
Feb 14, 202518.7618.8018.7618.8018.421,800
Feb 13, 202518.6118.6918.5818.6718.3029,200
Feb 12, 202518.4718.4718.3618.4318.0630,900
Feb 11, 202518.6718.6718.6018.6318.267,500
Feb 10, 202518.8118.8118.6818.6818.317,600
Feb 7, 202518.6918.7318.6818.7318.3614,800
Feb 6, 202518.9018.9018.7718.7918.4123,400
Feb 5, 202518.7818.8918.7618.8918.5133,700
Feb 4, 202518.4818.5818.4718.5818.203,700
Feb 3, 202518.6018.6518.5018.5618.1912,900
Jan 31, 2025 0.19 Dividend
Jan 31, 202518.5718.5718.4018.4418.0720,500
Jan 30, 202518.7618.7618.6918.7018.147,000
Jan 29, 202518.6818.7018.6418.6618.105,100
Jan 28, 202518.7418.7418.6018.6818.128,700
Jan 27, 202518.7018.7218.6518.7218.154,400
Jan 24, 202518.4118.5118.4118.5017.9515,900
Jan 23, 202518.5018.5018.3918.4317.889,600
Jan 22, 202518.5818.6218.5318.6118.0511,000
Jan 21, 202518.5718.6318.5718.6318.0714,900
Jan 20, 202518.6418.8018.5518.8018.2446,700
Jan 17, 202518.6018.6018.4618.4717.922,500
Jan 16, 202518.4818.4818.3018.4517.9033,300
Jan 15, 202518.4018.4318.3618.3917.839,300
Jan 14, 202518.2118.2118.0218.0917.5525,100
Jan 13, 202518.1218.1318.0518.1117.5718,100
Jan 10, 202518.1218.2118.1018.1717.6319,500
Jan 9, 202518.4318.4318.1718.4017.856,600
Jan 8, 202518.1718.2918.1218.2617.729,300
Jan 7, 202518.4218.4218.2318.2617.7138,600
Jan 6, 202518.5018.5018.4018.4317.886,400
Jan 3, 202518.7318.7318.5018.5017.953,500
Jan 2, 202518.6618.6618.5118.5818.022,200
Dec 31, 2024 0.19 Dividend
Dec 31, 202418.8118.8118.5418.5417.9815,900
Dec 30, 202418.7818.8518.7818.8118.0633,300
Dec 27, 202418.8018.8018.6718.6717.939,700
Dec 24, 202418.6518.7918.6518.7918.0427,100
Dec 23, 202419.0019.0018.7618.7618.0120,100
Dec 20, 202419.0819.0818.9418.9418.1913,500
Dec 19, 202418.8418.9418.7718.8418.0937,200
Dec 18, 202419.2819.3219.1019.1118.35117,500
Dec 17, 202419.3419.3919.3319.3318.567,200
Dec 16, 202419.2719.3419.2719.3218.5512,600
Dec 13, 202419.3819.3819.2619.2818.5121,900
Dec 12, 202419.6419.6419.4319.4318.6665,300
Dec 11, 202419.7219.7319.6119.6418.8613,800
Dec 10, 202419.7419.7719.7319.7518.979,800
Dec 9, 202419.9119.9119.8019.8119.0211,900
Dec 6, 202419.9219.9219.8619.8819.095,100
Dec 5, 202419.7619.9019.7619.9019.1118,500
Dec 4, 202419.6919.8719.6819.8419.0512,600
Dec 3, 202419.8619.8619.7219.7418.9610,200
Dec 2, 202419.6219.8419.6219.8219.0338,500
Nov 29, 2024 0.19 Dividend
Nov 29, 202419.9419.9519.7319.9519.1610,700
Nov 28, 202419.9020.0019.7020.0019.0213,200
Nov 27, 202419.8819.8819.7919.8118.8413,800
Nov 26, 202419.6719.7419.6719.7418.783,900
Nov 25, 202419.6519.8019.6519.8018.8310,000
Nov 22, 202419.3819.4519.3719.4018.4512,900
Nov 21, 202419.4319.4519.3319.3718.4227,400
Nov 20, 202419.3219.4519.3219.4018.4513,000
Nov 19, 202419.4019.5019.4019.4418.4914,000
Nov 18, 202419.2919.3619.2219.3618.4117,000
Nov 15, 202419.2719.4219.2519.3318.3924,500
Nov 14, 202419.4519.4519.3619.3818.4319,300
Nov 13, 202419.5019.5019.2619.2818.3436,600
Nov 12, 202419.6119.6119.4019.4118.4631,300
Nov 11, 202419.7119.7119.6219.6218.6642,800
Nov 8, 202419.7419.7419.6319.7018.7411,000
Nov 7, 202419.4319.5419.4019.5218.5785,100
Nov 6, 202419.2419.4119.2119.3318.3952,800
Nov 5, 202419.6619.7519.5619.7318.775,300
Nov 4, 202419.6519.7119.5619.7118.7510,400
Nov 1, 202419.7219.7219.4219.4218.4718,800
Oct 31, 2024 0.19 Dividend
Oct 31, 202419.7219.7319.5719.6618.7032,500
Oct 30, 202419.9519.9519.8019.8318.6810,200
Oct 29, 202419.7419.7819.5919.7818.6346,200
Oct 28, 202419.7819.8019.6919.8018.6517,400
Oct 25, 202419.9719.9719.8019.8118.6617,900
Oct 24, 202419.8319.9119.8019.9118.765,900
Oct 23, 202419.8619.8619.7319.7918.6417,800
Oct 22, 202419.8819.8819.8119.8518.7011,300
Oct 21, 202420.0820.0819.8319.8318.6826,100
Oct 18, 202420.2220.2220.1420.1418.975,400
Oct 17, 202420.1720.1720.1120.1318.9662,300
Oct 16, 202420.3720.4020.3620.3619.1834,800
Oct 15, 202420.3720.3720.2320.3119.1312,300
Oct 11, 202420.1020.1320.0620.1018.9322,300
Oct 10, 202420.1620.1620.0420.1518.988,400
Oct 9, 202420.3020.3020.2020.2319.0531,100
Oct 8, 202420.2520.3320.2120.3319.155,100
Oct 7, 202420.3520.3620.2920.2919.1122,800
Oct 4, 202420.5320.5320.4220.4519.2616,900
Oct 3, 202420.7620.8220.7020.7119.518,500
Oct 2, 202420.9020.9020.7720.8619.6521,300
Oct 1, 202421.0021.1321.0021.0119.799,000
Sep 30, 202420.9520.9520.8620.8719.669,200
Sep 27, 2024 0.19 Dividend
Sep 27, 202421.0021.0020.9320.9519.7439,400
Sep 26, 202421.1121.1120.9621.0819.6859,000
Sep 25, 202421.1421.1421.0321.0319.6327,100
Sep 24, 202421.1521.2021.0321.1919.7816,600
Sep 23, 202421.1521.2221.0621.1919.7813,000
Sep 20, 202421.2221.2421.2021.2219.8115,000
Sep 19, 202421.2321.2621.1821.2619.8525,400
Sep 18, 202421.4921.4921.2721.2819.8734,400
Sep 17, 202421.5021.5021.4121.4220.0024,500
Sep 16, 202421.3921.4621.3921.4620.0333,100
Sep 13, 202421.3521.3821.3321.3819.965,900
Sep 12, 202421.3021.3421.2921.3419.9216,500
Sep 11, 202421.3421.4221.3421.3719.958,600
Sep 10, 202421.2921.3921.2921.3719.955,000
Sep 9, 202421.3121.3121.2121.2719.8611,100
Sep 6, 202421.1721.3421.1721.2219.819,700
Sep 5, 202421.1321.2121.1321.2119.804,100
Sep 4, 202420.9521.1320.9521.1319.7310,200
Sep 3, 202420.9120.9620.9020.9619.5714,100
Aug 30, 2024 0.19 Dividend
Aug 30, 202421.0021.0020.7120.7219.3414,500
Aug 29, 202421.0621.0720.9721.0519.4711,500
Aug 28, 202421.1321.1321.0921.1019.525,500
Aug 27, 202421.1221.1421.0321.1319.5413,800
Aug 26, 202421.1821.2121.1521.1519.575,700
Aug 23, 202421.1921.1921.1421.1619.5812,000
Aug 22, 202421.2321.2321.0321.0619.489,600
Aug 21, 202421.1621.2621.1521.2219.6314,700
Aug 20, 202421.2021.2221.1721.2219.63158,200
Aug 19, 202421.0521.1221.0521.0819.5110,300
Aug 16, 202421.0321.0420.9921.0319.4515,400
Aug 15, 202420.9020.9120.9020.9119.343,200
Aug 14, 202421.0621.0721.0621.0619.484,700
Aug 13, 202420.9820.9920.9820.9919.4217,400
Aug 12, 202420.7720.9120.7720.9019.337,900
Aug 9, 202420.8420.8620.8320.8319.275,200
Aug 8, 202420.7020.7020.6820.6819.133,400
Aug 7, 202420.8120.8420.7720.7719.213,900
Aug 6, 202421.1221.1220.8820.9019.3318,600
Aug 2, 202420.9221.0620.9221.0619.4813,200
Aug 1, 202420.8420.8420.6720.7119.164,200
Jul 31, 2024 0.19 Dividend
Jul 31, 202420.5220.5420.5220.5419.00900
Jul 30, 202420.5320.6120.5320.6118.891,200
Jul 29, 202420.6920.6920.4920.5218.8116,000
Jul 26, 202420.5620.5620.3920.4418.745,400
Jul 25, 202420.2220.3920.2220.3018.6115,200
Jul 24, 202420.3620.3820.1620.1818.5022,500
Jul 23, 202420.4220.4320.3520.3518.664,400
Jul 22, 202420.4920.5020.3420.3418.649,700
Jul 19, 202420.5020.5020.4020.4018.70900
Jul 18, 202420.6020.6120.5120.5118.806,800
Jul 17, 202420.6120.6920.5820.6618.948,100
Jul 16, 202420.5120.6520.5120.6518.934,100
Jul 15, 202420.5020.5020.3920.3918.6911,000
Jul 12, 202420.5320.5820.5320.5818.862,300
Jul 11, 202420.5320.6020.5120.5118.805,600
Jul 10, 202420.3120.3320.2820.3218.621,600
Jul 9, 202420.1920.2720.1920.2718.589,200
Jul 8, 202420.2820.2820.2820.2818.59300
Jul 5, 202420.2820.3020.2020.3018.618,000
Jul 4, 202420.1720.3220.1720.3218.621,800
Jul 3, 202420.1020.4120.0820.4118.715,400
Jul 2, 202420.0520.0519.7519.8418.1867,400
Jun 28, 2024 0.19 Dividend
Jun 28, 202420.5920.5920.1320.1318.4535,500
Jun 27, 202420.6420.6520.6020.6118.729,100
Jun 26, 202420.5920.5920.5720.5918.702,100
Jun 25, 202420.7420.8020.7220.8018.8912,400
Jun 24, 202420.7020.7520.6720.7518.846,800
Jun 21, 202420.5720.6720.5720.6618.761,600
Jun 20, 202420.6320.6920.6320.6918.795,000
Jun 19, 202420.7120.8920.7120.8918.9729,300
Jun 18, 202420.5920.7620.5920.7618.858,800
Jun 17, 202420.6320.6520.6320.6518.751,300
Jun 14, 202420.7420.7720.7420.7718.864,700
Jun 13, 202420.6620.6720.6420.6718.776,100
Jun 12, 202420.6120.6120.4720.4718.5825,300
Jun 11, 202420.2120.3420.2020.3418.474,400
Jun 10, 202420.2020.2020.1620.1618.3110,100
Jun 7, 202420.3420.3420.2720.2718.416,200
Jun 6, 202420.5120.5520.5020.5518.666,000
Jun 5, 202420.5020.5420.4120.5218.6316,300
Jun 4, 202420.3920.4820.3920.4818.606,400
Jun 3, 202420.2820.2820.1220.2518.3926,900
May 31, 2024 0.19 Dividend
May 31, 202420.0520.0520.0320.0318.191,400
May 30, 202419.9419.9419.9419.9417.94-
May 29, 202420.1020.1019.9319.9417.945,400
May 28, 202420.3920.3920.1520.1518.128,100
May 27, 202420.3620.6220.3620.6218.555,600
May 24, 202420.3520.3920.3420.3918.349,300
May 23, 202420.4720.4720.3120.3418.302,800
May 22, 202420.4120.4720.3920.4718.4123,300
May 21, 202420.4520.4520.4020.4318.389,600
May 17, 202420.4620.4620.3920.3918.3413,800
May 16, 202420.4620.4720.4520.4618.4013,100
May 15, 202420.4820.4920.4720.4818.4210,300
May 14, 202420.2720.3020.2720.3018.262,600
May 13, 202420.2120.2520.2120.2218.195,300
May 10, 202420.2520.2520.1720.1718.14900
May 9, 202420.1620.1720.1620.1718.149,800
May 8, 202420.2720.2720.2720.2718.23-
May 7, 202420.2920.2920.2520.2618.231,400
May 6, 202420.1620.1620.1020.1618.1311,100
May 3, 202420.1520.1520.0220.0818.064,400
May 2, 202419.8819.9419.8819.9317.93102,300
May 1, 202419.8519.9619.8519.8517.8516,600
Apr 30, 202419.7719.7719.7719.7717.78800
Apr 29, 2024 0.19 Dividend
Apr 29, 202419.8519.8519.8519.8517.85200
Apr 26, 202419.9719.9719.9419.9417.762,100
Apr 25, 202419.7919.8419.7919.8317.672,000
Apr 24, 202420.0020.0019.9019.9017.738,600
Apr 23, 202420.0120.1220.0120.0617.8716,500
Apr 22, 202420.0320.0720.0320.0717.8815,100

Related Tickers