Evolve Global Materials & Mining Enhanced Yield Index ETF - BASE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	22.45	22.66	22.66	22.71	22.45	6,942
August 21, 2025	22.05	22.19	22.19	22.19	22.03	1,125
August 20, 2025	22.05	22.02	22.02	22.06	22.01	6,200
August 19, 2025	22.09	21.96	21.96	22.09	21.91	2,200
August 18, 2025	22.05	22.05	22.05	22.06	22	4,600
August 15, 2025	22.12	22.01	22.01	22.12	22.01	3,400
August 14, 2025	22.1	22.15	22.15	22.15	22.05	2,500
August 13, 2025	22.3	22.31	22.31	22.31	22.3	204
August 12, 2025	21.9	22.1	22.1	22.14	21.9	4,900
August 11, 2025	21.9	21.77	21.77	21.9	21.77	600
August 08, 2025	21.95	21.88	21.88	22	21.86	10,200
August 07, 2025	21.64	21.64	21.64	21.64	21.64	0
August 06, 2025	21.93	21.66	21.66	21.93	21.6	1,000
August 05, 2025	21.65	21.74	21.74	21.75	21.49	12,419
August 01, 2025	21.3	21.15	21.15	21.3	20.99	4,700
July 31, 2025	21.56	21.35	21.35	21.56	21.32	4,624
July 30, 2025	22.4	21.98	21.78	22.4	21.86	11,343
July 29, 2025	22.37	22.47	22.27	22.54	22.37	4,700
July 28, 2025	22.55	22.56	22.35	22.63	22.48	9,436
July 25, 2025	22.52	22.78	22.57	22.8	22.52	7,535
July 24, 2025	22.72	22.56	22.56	22.72	22.51	9,300
July 23, 2025	23.35	23.3	23.3	23.38	23.3	1,136
July 22, 2025	23.11	23.24	23.24	23.28	23.11	3,615
July 21, 2025	23.09	22.95	22.95	23.15	22.95	9,700
July 18, 2025	22.52	22.55	22.55	22.6	22.51	6,000
July 17, 2025	22.3	22.57	22.57	22.57	22.3	2,400
July 16, 2025	22.21	22.36	22.36	22.37	22.21	4,004
July 15, 2025	22.4	22.41	22.41	22.41	22.4	748
July 14, 2025	22.65	22.71	22.71	22.76	22.65	2,400
July 11, 2025	22.78	22.78	22.78	22.78	22.78	239
July 10, 2025	22.59	22.59	22.59	22.59	22.59	74
July 09, 2025	22.59	22.56	22.56	22.59	22.56	1,200
July 08, 2025	22.66	22.52	22.52	22.66	22.51	5,519
July 07, 2025	22.16	22.45	22.45	22.46	22.16	37,500
July 04, 2025	22.47	22.47	22.47	22.47	22.47	0
July 03, 2025	22.55	22.47	22.47	22.6	22.47	3,500
July 02, 2025	22.2	22.55	22.55	22.55	22.2	7,725
June 30, 2025	21.75	21.75	21.75	21.78	21.75	3,221
June 27, 2025	21.96	21.93	21.93	21.96	21.93	324
June 26, 2025	22.2	22.2	22.2	22.23	22.17	2,200
June 25, 2025	21.8	21.74	21.74	21.8	21.73	5,400
June 24, 2025	21.75	21.91	21.91	21.91	21.69	1,805
June 23, 2025	21.53	21.82	21.82	21.82	21.49	3,110
June 20, 2025	21.65	21.59	21.59	21.65	21.58	2,000
June 19, 2025	21.75	21.7	21.7	21.75	21.7	401
June 18, 2025	21.94	21.9	21.9	21.94	21.9	1,130
June 17, 2025	21.98	21.9	21.9	21.98	21.9	1,525
June 16, 2025	22.13	22.09	22.09	22.13	22.09	518
June 13, 2025	22	21.99	21.99	22.07	21.98	1,608
June 12, 2025	22.03	22.05	22.05	22.06	21.97	3,519
June 11, 2025	22.12	21.89	21.89	22.12	21.89	2,437
June 10, 2025	22.05	22.05	22.05	22.05	22.05	915
June 09, 2025	21.99	21.97	21.97	21.99	21.97	1,500
June 06, 2025	22.04	21.78	21.78	22.04	21.76	7,800
June 05, 2025	21.99	21.89	21.89	21.99	21.89	383
June 04, 2025	21.89	21.8	21.8	21.89	21.8	2,400
June 03, 2025	21.68	21.65	21.65	21.68	21.65	1,900
June 02, 2025	21.47	21.71	21.71	21.73	21.47	2,200
May 30, 2025	21.2	21.2	21.2	21.2	21.03	2,900
May 29, 2025	21.57	21.58	21.38	21.58	21.44	11,404

Evolve Global Materials & Mining Enhanced Yield Index ETF (BASE.TO) TSX