Skip to main content

Evolve Cloud Computing Index Fund Hg ETF (TSX: DATA )

26.84 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 21.58 21.59 21.54 21.55 402 -0.17(-0.78%)
May 28, 2021 21.63 21.72 21.63 21.72 1,506 +0.30(+1.40%)
May 27, 2021 21.33 21.42 21.33 21.42 1,651 -0.21(-0.97%)
May 26, 2021 21.50 21.63 21.50 21.63 561 +0.21(+0.98%)
May 25, 2021 21.53 21.53 21.42 21.42 1,184 +0.26(+1.23%)
May 21, 2021 21.16 21.16 21.16 0 -0.07(-0.33%)
May 20, 2021 21.04 21.23 21.04 21.23 1,891 +0.51(+2.46%)
May 19, 2021 20.42 20.72 20.42 20.72 1,901 -0.13(-0.62%)
May 18, 2021 20.74 20.92 20.74 20.85 2,021 +0.27(+1.31%)
May 17, 2021 20.58 20.58 20.58 20.58 111 -0.14(-0.68%)
May 14, 2021 20.45 20.72 20.30 20.72 6,921 +0.61(+3.03%)
May 13, 2021 20.18 20.22 19.94 20.11 2,292 -0.07(-0.35%)
May 12, 2021 20.37 20.37 20.15 20.18 2,320 -0.42(-2.04%)
May 11, 2021 20.00 20.67 19.99 20.60 3,180 +0.00(+0.00%)
May 10, 2021 20.67 20.67 20.54 20.60 1,507 -0.34(-1.62%)
May 07, 2021 21.11 21.11 20.87 20.94 2,141 +0.29(+1.40%)
May 06, 2021 20.88 20.88 20.57 20.65 1,498 -0.23(-1.10%)
May 05, 2021 21.21 21.21 20.88 20.88 1,461 -0.12(-0.57%)
May 04, 2021 21.15 21.15 20.77 21.00 4,955 -0.53(-2.46%)
May 03, 2021 21.78 21.80 21.53 21.53 532 -0.23(-1.06%)
Apr 30, 2021 21.96 21.99 21.72 21.76 1,820 -0.24(-1.09%)
Apr 29, 2021 22.27 22.27 21.82 22.00 2,809 -0.33(-1.48%)
Apr 28, 2021 22.44 22.44 22.33 22.33 1,464 +0.11(+0.50%)
Apr 27, 2021 22.32 22.32 22.08 22.22 5,922 -0.04(-0.18%)
Apr 26, 2021 21.96 22.26 21.96 22.26 2,809 +0.27(+1.23%)
Apr 23, 2021 21.86 22.00 21.86 21.99 2,384 +0.22(+1.01%)
Apr 22, 2021 21.87 22.05 21.73 21.77 3,413 -0.05(-0.23%)
Apr 21, 2021 21.68 21.82 21.68 21.82 1,564 +0.16(+0.74%)
Apr 20, 2021 21.89 21.94 21.56 21.66 7,268 -0.14(-0.64%)
Apr 19, 2021 22.03 22.03 21.80 21.80 1,925 -0.38(-1.71%)
Apr 16, 2021 22.28 22.28 21.98 22.18 7,631 +0.01(+0.05%)
Apr 15, 2021 22.05 22.22 22.05 22.17 6,983 +0.34(+1.56%)
Apr 14, 2021 22.14 22.19 21.82 21.83 8,719 -0.26(-1.18%)
Apr 13, 2021 21.71 22.13 21.71 22.09 16,433 +0.39(+1.80%)
Apr 12, 2021 21.66 21.76 21.53 21.70 4,264 +0.01(+0.05%)
Apr 09, 2021 21.54 21.69 21.50 21.69 11,523 +0.13(+0.60%)
Apr 08, 2021 21.37 21.56 21.37 21.56 3,528 +0.41(+1.94%)
Apr 07, 2021 21.12 21.18 21.01 21.15 7,021 +0.03(+0.14%)
Apr 06, 2021 20.97 21.19 20.96 21.12 4,695 +0.17(+0.81%)
Apr 05, 2021 20.92 21.05 20.91 20.95 8,465 +0.20(+0.96%)
Apr 01, 2021 20.75 20.75 20.75 0 +0.44(+2.17%)
Mar 31, 2021 20.20 20.34 20.20 20.31 4,052 +0.51(+2.58%)
Mar 30, 2021 19.69 19.88 19.66 19.80 1,954 -0.13(-0.65%)
Mar 29, 2021 19.94 19.98 19.80 19.93 4,595 -0.06(-0.30%)
Mar 26, 2021 19.86 19.99 19.65 19.99 2,765 +0.32(+1.63%)
Mar 25, 2021 19.80 19.81 19.65 19.67 3,253 -0.22(-1.11%)
Mar 24, 2021 20.48 20.48 19.89 19.89 4,422 -0.42(-2.07%)
Mar 23, 2021 20.48 20.55 20.29 20.31 4,341 -0.02(-0.10%)
Mar 22, 2021 20.16 20.37 20.16 20.33 3,165 +0.26(+1.30%)
Mar 19, 2021 19.79 20.14 19.79 20.07 1,421 +0.15(+0.75%)
Mar 18, 2021 20.10 20.15 19.90 19.92 4,267 -0.57(-2.78%)
Mar 17, 2021 20.45 20.62 20.17 20.49 6,403 -0.04(-0.19%)
Mar 16, 2021 20.80 20.80 20.50 20.53 2,840 +0.02(+0.10%)
Mar 15, 2021 20.52 20.52 20.31 20.51 4,300 +0.05(+0.24%)
Mar 12, 2021 20.54 20.54 20.21 20.46 4,106 -0.29(-1.40%)
Mar 11, 2021 20.53 20.83 20.52 20.75 6,192 +0.47(+2.32%)
Mar 10, 2021 20.86 20.86 20.24 20.28 10,855 -0.18(-0.88%)
Mar 09, 2021 20.32 20.52 20.29 20.46 6,919 +0.69(+3.49%)
Mar 08, 2021 20.33 20.42 19.76 19.77 7,389 -0.44(-2.18%)
Mar 05, 2021 20.34 20.34 19.48 20.21 11,919 +0.27(+1.35%)
Mar 04, 2021 20.37 20.38 19.75 19.94 13,770 -0.50(-2.45%)
Mar 03, 2021 21.18 21.18 20.38 20.44 13,579 -0.78(-3.68%)
Mar 02, 2021 21.75 21.75 21.21 21.22 7,430 -0.31(-1.44%)
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.