Toronto - Delayed Quote USD

Evolve Global Healthcare Enhanced Yield Fund UnHedged Units USD (LIFE-U.TO)

19.49 -0.02 (-0.10%)
At close: 1:36:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 19.49 19.49 19.49 19.49 19.49 2,225
Dec 13, 2024 19.65 19.65 19.65 19.65 19.65 -
Dec 12, 2024 19.65 19.65 19.65 19.65 19.65 -
Dec 11, 2024 19.70 19.70 19.65 19.65 19.65 4,500
Dec 10, 2024 19.74 19.74 19.73 19.73 19.73 1,600
Dec 9, 2024 19.99 19.99 19.86 19.86 19.86 760
Dec 6, 2024 19.86 19.86 19.79 19.80 19.80 11,600
Dec 5, 2024 19.78 19.78 19.75 19.75 19.75 2,420
Dec 4, 2024 19.83 19.83 19.83 19.83 19.83 1,400
Dec 3, 2024 19.78 19.93 19.78 19.89 19.89 3,300
Dec 2, 2024 19.88 19.88 19.88 19.88 19.88 -
Nov 29, 2024 19.88 19.88 19.88 19.88 19.88 1,100
Nov 28, 2024 19.85 19.85 19.85 19.85 19.85 -
Nov 27, 2024 19.85 19.85 19.85 19.85 19.85 -
Nov 26, 2024 19.85 19.85 19.85 19.85 19.85 300
Nov 25, 2024 19.55 19.55 19.55 19.55 19.55 -
Nov 22, 2024 19.55 19.55 19.55 19.55 19.55 -
Nov 21, 2024 19.55 19.55 19.55 19.55 19.55 -
Nov 20, 2024 19.55 19.55 19.55 19.55 19.55 -
Nov 19, 2024 19.55 19.55 19.55 19.55 19.55 300
Nov 18, 2024 19.61 19.61 19.60 19.60 19.60 1,200
Nov 15, 2024 19.60 19.61 19.60 19.61 19.61 1,400
Nov 14, 2024 20.04 20.04 20.04 20.04 20.04 125
Nov 13, 2024 20.20 20.20 20.20 20.20 20.20 601
Nov 12, 2024 20.46 20.46 20.46 20.46 20.46 -
Nov 11, 2024 20.46 20.46 20.46 20.46 20.46 -
Nov 8, 2024 20.46 20.46 20.46 20.46 20.46 -
Nov 7, 2024 20.46 20.46 20.46 20.46 20.46 4,204
Nov 6, 2024 21.17 21.17 21.17 21.17 21.17 -
Nov 5, 2024 21.17 21.17 21.17 21.17 21.17 -
Nov 4, 2024 21.17 21.17 21.17 21.17 21.17 -
Nov 1, 2024 21.17 21.17 21.17 21.17 21.17 -
Oct 31, 2024 21.17 21.17 21.17 21.17 21.17 -
Oct 30, 2024 21.17 21.17 21.17 21.17 21.17 -
Oct 29, 2024 21.17 21.17 21.17 21.17 21.17 4,300
Oct 28, 2024 21.50 21.50 21.50 21.50 21.50 -
Oct 25, 2024 21.50 21.50 21.50 21.50 21.50 -
Oct 24, 2024 21.50 21.50 21.50 21.50 21.50 -
Oct 23, 2024 21.50 21.50 21.50 21.50 21.50 -
Oct 22, 2024 21.55 21.55 21.50 21.50 21.50 754
Oct 21, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 18, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 17, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 16, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 15, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 11, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 10, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 9, 2024 21.45 21.45 21.45 21.45 21.45 -
Oct 8, 2024 21.45 21.45 21.45 21.45 21.45 100
Oct 7, 2024 21.56 21.56 21.56 21.56 21.56 -
Oct 4, 2024 21.56 21.56 21.56 21.56 21.56 -
Oct 3, 2024 21.56 21.56 21.56 21.56 21.56 -
Oct 2, 2024 21.60 21.60 21.56 21.56 21.56 250
Oct 1, 2024 21.87 21.87 21.87 21.87 21.87 -
Sep 30, 2024 21.87 21.87 21.87 21.87 21.87 -
Sep 27, 2024 21.87 21.87 21.87 21.87 21.87 -
Sep 26, 2024 21.87 21.87 21.87 21.87 21.87 100
Sep 25, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 24, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 23, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 20, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 19, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 18, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 17, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 16, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 13, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 12, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 11, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 10, 2024 22.25 22.25 22.25 22.25 22.25 -
Sep 9, 2024 22.25 22.25 22.25 22.25 22.25 1,500
Sep 6, 2024 22.35 22.35 22.06 22.10 22.10 815
Sep 5, 2024 22.42 22.42 22.42 22.42 22.42 -
Sep 4, 2024 22.42 22.42 22.42 22.42 22.42 3,600
Sep 3, 2024 22.63 22.63 22.63 22.63 22.63 -
Aug 30, 2024 22.63 22.63 22.63 22.63 22.63 -
Aug 29, 2024 22.63 22.63 22.63 22.63 22.63 -
Aug 28, 2024 22.63 22.63 22.63 22.63 22.63 2,225
Aug 27, 2024 22.55 22.55 22.55 22.55 22.55 450
Aug 26, 2024 22.38 22.38 22.38 22.38 22.38 -
Aug 23, 2024 22.38 22.38 22.38 22.38 22.38 -
Aug 22, 2024 22.39 22.39 22.38 22.38 22.38 1,503
Aug 21, 2024 21.92 21.92 21.92 21.92 21.92 -
Aug 20, 2024 21.92 21.92 21.92 21.92 21.92 -
Aug 19, 2024 21.92 21.92 21.92 21.92 21.92 -
Aug 16, 2024 21.92 21.92 21.92 21.92 21.92 -
Aug 15, 2024 21.92 21.92 21.92 21.92 21.92 -
Aug 14, 2024 21.92 21.92 21.92 21.92 21.92 104
Aug 13, 2024 21.88 21.88 21.88 21.88 21.88 800
Aug 12, 2024 21.74 21.74 21.74 21.74 21.74 -
Aug 9, 2024 21.74 21.74 21.74 21.74 21.74 205
Aug 8, 2024 21.19 21.19 21.19 21.19 21.19 -
Aug 7, 2024 21.45 21.45 21.19 21.19 21.19 1,100
Aug 6, 2024 21.58 21.58 21.58 21.58 21.58 200
Aug 2, 2024 21.77 21.77 21.77 21.77 21.77 700
Aug 1, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 31, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 30, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 29, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 26, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 25, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 24, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 23, 2024 21.59 21.59 21.57 21.57 21.57 1,400
Jul 22, 2024 21.64 21.64 21.64 21.64 21.64 100
Jul 19, 2024 21.57 21.57 21.57 21.57 21.57 -
Jul 18, 2024 21.58 21.58 21.57 21.57 21.57 1,418
Jul 17, 2024 21.45 21.45 21.45 21.45 21.45 -
Jul 16, 2024 21.52 21.52 21.45 21.45 21.45 3,002
Jul 15, 2024 21.40 21.40 21.40 21.40 21.40 235
Jul 12, 2024 21.53 21.53 21.53 21.53 21.53 100
Jul 11, 2024 21.21 21.21 21.21 21.21 21.21 -
Jul 10, 2024 21.11 21.21 21.11 21.21 21.21 904
Jul 9, 2024 20.93 20.93 20.93 20.93 20.93 1,000
Jul 8, 2024 21.01 21.01 21.01 21.01 21.01 300
Jul 5, 2024 20.90 20.90 20.90 20.90 20.90 -
Jul 4, 2024 20.90 20.90 20.90 20.90 20.90 -
Jul 3, 2024 20.90 20.90 20.90 20.90 20.90 -
Jul 2, 2024 20.98 20.98 20.90 20.90 20.90 1,000
Jun 28, 2024 21.18 21.18 21.18 21.18 21.18 800
Jun 27, 2024 21.34 21.34 21.34 21.34 21.34 200
Jun 26, 2024 21.56 21.56 21.56 21.56 21.56 -
Jun 25, 2024 21.56 21.56 21.56 21.56 21.56 1,900
Jun 24, 2024 21.50 21.50 21.50 21.50 21.50 808
Jun 21, 2024 21.30 21.37 21.30 21.37 21.37 7,400
Jun 20, 2024 21.17 21.43 21.10 21.28 21.28 20,206
Jun 19, 2024 21.20 21.20 21.20 21.20 21.20 -
Jun 18, 2024 21.24 21.27 21.18 21.20 21.20 16,500
Jun 17, 2024 21.09 21.14 21.09 21.14 21.14 8,500
Jun 14, 2024 21.24 21.24 21.24 21.24 21.24 -
Jun 13, 2024 21.16 21.24 21.16 21.24 21.24 900
Jun 12, 2024 21.34 21.34 21.34 21.34 21.34 700
Jun 11, 2024 21.30 21.30 21.30 21.30 21.30 900
Jun 10, 2024 21.43 21.43 21.43 21.43 21.43 1,220
Jun 7, 2024 21.48 21.48 21.48 21.48 21.48 800
Jun 6, 2024 21.30 21.30 21.30 21.30 21.30 -
Jun 5, 2024 21.30 21.30 21.30 21.30 21.30 1,000
Jun 4, 2024 20.79 20.79 20.79 20.79 20.79 -
Jun 3, 2024 20.79 20.79 20.79 20.79 20.79 -
May 31, 2024 20.74 20.79 20.74 20.79 20.79 6,800
May 30, 2024 20.85 20.85 20.85 20.85 20.85 -
May 29, 2024 20.85 20.85 20.85 20.85 20.85 -
May 28, 2024 20.85 20.85 20.85 20.85 20.85 3,100
May 27, 2024 21.25 21.43 21.25 21.43 21.43 900
May 24, 2024 21.07 21.07 21.07 21.07 21.07 -
May 23, 2024 21.07 21.07 21.07 21.07 21.07 -
May 22, 2024 21.07 21.07 21.07 21.07 21.07 -
May 21, 2024 21.07 21.07 21.07 21.07 21.07 -
May 17, 2024 21.07 21.07 21.07 21.07 21.07 -
May 16, 2024 21.07 21.07 21.07 21.07 21.07 -
May 15, 2024 21.07 21.07 21.07 21.07 21.07 -
May 14, 2024 21.07 21.07 21.07 21.07 21.07 -
May 13, 2024 21.07 21.07 21.07 21.07 21.07 800
May 10, 2024 20.95 20.95 20.95 20.95 20.95 175
May 9, 2024 20.72 20.72 20.72 20.72 20.72 -
May 8, 2024 20.72 20.72 20.72 20.72 20.72 -
May 7, 2024 20.72 20.72 20.72 20.72 20.72 1,795
May 6, 2024 20.37 20.37 20.37 20.37 20.37 -
May 3, 2024 20.37 20.37 20.37 20.37 20.37 -
May 2, 2024 20.37 20.37 20.37 20.37 20.37 200
May 1, 2024 20.36 20.36 20.36 20.36 20.36 -
Apr 30, 2024 20.36 20.36 20.36 20.36 20.36 1,200
Apr 29, 2024 20.51 20.51 20.51 20.51 20.51 -
Apr 26, 2024 20.51 20.51 20.51 20.51 20.51 -
Apr 25, 2024 20.41 20.51 20.41 20.51 20.51 5,700
Apr 24, 2024 20.61 20.62 20.61 20.62 20.62 1,200
Apr 23, 2024 20.63 20.68 20.63 20.68 20.68 1,900
Apr 22, 2024 20.41 20.41 20.41 20.41 20.41 100
Apr 19, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 18, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 17, 2024 20.20 20.20 20.20 20.20 20.20 100
Apr 16, 2024 20.35 20.35 20.35 20.35 20.35 100
Apr 15, 2024 20.38 20.38 20.38 20.38 20.38 2,293
Apr 12, 2024 20.60 20.60 20.60 20.60 20.60 1,500
Apr 11, 2024 20.71 20.71 20.71 20.71 20.71 -
Apr 10, 2024 20.71 20.71 20.71 20.71 20.71 720
Apr 9, 2024 20.88 20.88 20.86 20.86 20.86 281
Apr 8, 2024 20.89 20.89 20.89 20.89 20.89 -
Apr 5, 2024 20.89 20.89 20.89 20.89 20.89 600
Apr 4, 2024 20.79 20.79 20.79 20.79 20.79 200
Apr 3, 2024 21.26 21.26 21.26 21.26 21.26 -
Apr 2, 2024 21.26 21.26 21.26 21.26 21.26 -
Apr 1, 2024 21.26 21.26 21.26 21.26 21.26 100
Mar 28, 2024 21.30 21.30 21.30 21.30 21.30 -
Mar 27, 2024 21.30 21.30 21.30 21.30 21.30 -
Mar 26, 2024 21.30 21.30 21.30 21.30 21.30 200
Mar 25, 2024 21.27 21.27 21.27 21.27 21.27 200
Mar 22, 2024 21.33 21.33 21.33 21.33 21.33 -
Mar 21, 2024 21.33 21.33 21.33 21.33 21.33 -
Mar 20, 2024 21.33 21.33 21.33 21.33 21.33 -
Mar 19, 2024 21.33 21.33 21.33 21.33 21.33 -
Mar 18, 2024 21.33 21.33 21.33 21.33 21.33 -
Mar 15, 2024 21.33 21.33 21.33 21.33 21.33 800
Mar 14, 2024 21.55 21.55 21.38 21.39 21.39 6,200
Mar 13, 2024 21.55 21.55 21.55 21.55 21.55 300
Mar 12, 2024 21.53 21.53 21.53 21.53 21.53 -
Mar 11, 2024 21.53 21.53 21.53 21.53 21.53 -
Mar 8, 2024 21.53 21.53 21.53 21.53 21.53 -
Mar 7, 2024 21.53 21.53 21.53 21.53 21.53 100
Mar 6, 2024 21.32 21.32 21.32 21.32 21.32 -
Mar 5, 2024 21.32 21.32 21.32 21.32 21.32 -
Mar 4, 2024 21.32 21.32 21.32 21.32 21.32 100
Mar 1, 2024 21.20 21.20 21.20 21.20 21.20 -
Feb 29, 2024 21.20 21.20 21.20 21.20 21.20 125
Feb 28, 2024 21.22 21.22 21.22 21.22 21.22 2,764
Feb 27, 2024 21.51 21.51 21.51 21.51 21.51 -
Feb 26, 2024 21.51 21.51 21.51 21.51 21.51 200
Feb 23, 2024 21.19 21.19 21.19 21.19 21.19 -
Feb 22, 2024 21.19 21.19 21.19 21.19 21.19 -
Feb 21, 2024 21.19 21.19 21.19 21.19 21.19 1,600
Feb 20, 2024 21.26 21.33 21.26 21.33 21.33 2,100
Feb 16, 2024 20.89 20.89 20.89 20.89 20.89 -
Feb 15, 2024 20.89 20.89 20.89 20.89 20.89 -
Feb 14, 2024 20.89 20.89 20.89 20.89 20.89 -
Feb 13, 2024 20.89 20.89 20.89 20.89 20.89 100
Feb 12, 2024 21.00 21.00 21.00 21.00 21.00 -
Feb 9, 2024 21.00 21.00 21.00 21.00 21.00 -
Feb 8, 2024 21.00 21.00 21.00 21.00 21.00 150
Feb 7, 2024 21.34 21.34 21.34 21.34 21.34 2,200
Feb 6, 2024 21.12 21.12 21.12 21.12 21.12 -
Feb 5, 2024 21.12 21.12 21.12 21.12 21.12 -
Feb 2, 2024 21.12 21.12 21.12 21.12 21.12 1,200
Feb 1, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 31, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 30, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 29, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 26, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 25, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 24, 2024 21.18 21.18 21.18 21.18 21.18 -
Jan 23, 2024 21.18 21.18 21.18 21.18 21.18 100
Jan 22, 2024 21.00 21.00 21.00 21.00 21.00 -
Jan 19, 2024 21.00 21.00 21.00 21.00 21.00 -
Jan 18, 2024 21.00 21.00 21.00 21.00 21.00 245
Jan 17, 2024 21.29 21.29 21.29 21.29 21.29 200
Jan 16, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 15, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 12, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 11, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 10, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 9, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 8, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 5, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 4, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 3, 2024 20.55 20.55 20.55 20.55 20.55 -
Jan 2, 2024 20.55 20.55 20.55 20.55 20.55 -
Dec 29, 2023 20.55 20.55 20.55 20.55 20.55 -
Dec 28, 2023 20.55 20.55 20.55 20.55 20.55 100
Dec 27, 2023 20.26 20.26 20.26 20.26 20.26 -
Dec 22, 2023 20.26 20.26 20.26 20.26 20.26 -
Dec 21, 2023 20.26 20.26 20.26 20.26 20.26 -
Dec 20, 2023 20.27 20.27 20.26 20.26 20.26 382
Dec 19, 2023 19.92 19.92 19.92 19.92 19.92 -
Dec 18, 2023 19.92 19.92 19.92 19.92 19.92 -

Related Tickers