ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Evolve CDN Banks Lifecos Enh Yld Idx ETF (TSX: BANK )

7.410 -0.080 (-1.07%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2024 7.470 7.540 7.470 7.490 283,492 +0.04(+0.54%)
Aug 28, 2024 7.400 7.480 7.400 7.450 158,201 +0.04(+0.54%)
Aug 27, 2024 7.400 7.420 7.360 7.410 199,184 +0.01(+0.14%)
Aug 26, 2024 7.410 7.430 7.400 7.400 69,794 +0.00(+0.00%)
Aug 23, 2024 7.330 7.420 7.320 7.400 185,864 +0.09(+1.23%)
Aug 22, 2024 7.320 7.320 7.280 7.310 102,099 +0.01(+0.14%)
Aug 21, 2024 7.300 7.310 7.270 7.300 118,443 +0.02(+0.27%)
Aug 20, 2024 7.290 7.290 7.240 7.280 126,599 +0.00(+0.00%)
Aug 19, 2024 7.240 7.300 7.240 7.280 96,117 +0.04(+0.55%)
Aug 16, 2024 7.200 7.240 7.170 7.240 96,587 +0.07(+0.98%)
Aug 15, 2024 7.120 7.200 7.120 7.170 62,821 +0.07(+0.99%)
Aug 14, 2024 7.050 7.100 7.050 7.100 83,015 +0.08(+1.14%)
Aug 13, 2024 6.950 7.030 6.950 7.020 117,767 +0.10(+1.45%)
Aug 12, 2024 6.940 6.940 6.890 6.920 89,778 +0.00(+0.00%)
Aug 09, 2024 6.950 6.950 6.850 6.920 131,238 +0.07(+1.02%)
Aug 08, 2024 6.830 6.870 6.780 6.850 157,751 +0.10(+1.48%)
Aug 07, 2024 6.940 6.940 6.710 6.750 325,109 -0.10(-1.46%)
Aug 06, 2024 6.850 6.860 6.750 6.850 355,021 -0.08(-1.15%)
Aug 02, 2024 6.930 0 -0.18(-2.53%)
Aug 01, 2024 7.200 7.220 7.070 7.110 286,620 -0.11(-1.52%)
Jul 31, 2024 7.270 7.270 7.190 7.220 103,165 -0.06(-0.82%)
Jul 30, 2024 7.280 7.340 7.250 7.280 111,344 +0.02(+0.28%)
Jul 29, 2024 7.300 7.300 7.240 7.260 152,098 -0.02(-0.27%)
Jul 26, 2024 7.250 7.290 7.250 7.280 102,300 +0.06(+0.83%)
Jul 25, 2024 7.200 7.240 7.150 7.220 92,395 +0.06(+0.84%)
Jul 24, 2024 7.190 7.210 7.160 7.160 199,005 -0.04(-0.56%)
Jul 23, 2024 7.240 7.240 7.190 7.200 146,152 -0.01(-0.14%)
Jul 22, 2024 7.190 7.230 7.170 7.210 198,907 +0.03(+0.42%)
Jul 19, 2024 7.170 7.190 7.150 7.180 121,116 +0.01(+0.14%)
Jul 18, 2024 7.220 7.240 7.160 7.170 165,726 -0.03(-0.42%)
Jul 17, 2024 7.200 7.220 7.170 7.200 68,880 +0.00(+0.00%)
Jul 16, 2024 7.200 7.220 7.190 7.200 84,419 +0.03(+0.42%)
Jul 15, 2024 7.180 7.200 7.160 7.170 98,224 +0.01(+0.14%)
Jul 12, 2024 7.140 7.180 7.130 7.160 121,375 +0.03(+0.42%)
Jul 11, 2024 7.120 7.150 7.120 7.130 145,491 +0.04(+0.56%)
Jul 10, 2024 7.030 7.090 7.030 7.090 99,417 +0.06(+0.85%)
Jul 09, 2024 7.000 7.040 6.960 7.030 700,250 +0.05(+0.72%)
Jul 08, 2024 6.950 6.990 6.950 6.980 181,394 +0.03(+0.43%)
Jul 05, 2024 7.050 7.050 6.950 6.950 181,879 -0.06(-0.86%)
Jul 04, 2024 7.050 7.050 7.010 7.010 76,672 +0.00(+0.00%)
Jul 03, 2024 7.010 7.030 6.990 7.010 134,398 +0.06(+0.86%)
Jul 02, 2024 6.920 6.950 6.860 6.950 98,563 +0.02(+0.29%)
Jun 28, 2024 6.930 0 -0.08(-1.14%)
Jun 27, 2024 6.950 7.020 6.940 7.010 132,219 +0.05(+0.72%)
Jun 26, 2024 7.020 7.020 6.890 6.960 281,822 -0.04(-0.57%)
Jun 25, 2024 6.990 7.010 6.940 7.000 245,915 +0.02(+0.29%)
Jun 24, 2024 6.900 6.980 6.900 6.980 189,372 +0.11(+1.60%)
Jun 21, 2024 6.890 6.890 6.820 6.870 122,349 +0.02(+0.29%)
Jun 20, 2024 6.910 6.910 6.840 6.850 181,355 -0.04(-0.58%)
Jun 19, 2024 6.960 6.960 6.870 6.890 115,682 -0.02(-0.29%)
Jun 18, 2024 6.910 6.960 6.890 6.910 116,533 +0.02(+0.29%)
Jun 17, 2024 6.900 6.900 6.840 6.890 158,210 -0.01(-0.14%)
Jun 14, 2024 6.930 6.930 6.800 6.900 285,759 -0.04(-0.58%)
Jun 13, 2024 7.070 7.070 6.920 6.940 268,750 -0.13(-1.84%)
Jun 12, 2024 7.180 7.180 7.060 7.070 243,539 -0.03(-0.42%)
Jun 11, 2024 7.180 7.180 7.090 7.100 272,303 -0.10(-1.39%)
Jun 10, 2024 7.200 7.210 7.150 7.200 186,300 +0.01(+0.14%)
Jun 07, 2024 7.150 7.200 7.140 7.190 126,859 +0.02(+0.28%)
Jun 06, 2024 7.200 7.210 7.160 7.170 147,179 -0.03(-0.42%)
Jun 05, 2024 7.260 7.260 7.160 7.200 135,875 -0.04(-0.55%)
Jun 04, 2024 7.230 7.240 7.180 7.240 64,297 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.