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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2025	25.84	25.59	25.59	25.84	25.5	1,940
December 23, 2025	25.88	25.98	25.98	26	25.88	1,528
December 22, 2025	25.97	26	26	26	25.86	20,200
December 19, 2025	25.3	25.43	25.43	25.54	25.3	4,247
December 18, 2025	25.25	25.31	25.31	25.33	25.25	1,049
December 17, 2025	25.1	25.24	25.24	25.24	25.1	1,529
December 16, 2025	25	25.1	25.07	25.1	25	1,226
December 15, 2025	25.62	25.17	25.17	25.62	25.12	1,206
December 12, 2025	25.64	25.28	25.28	25.76	25.14	15,916
December 11, 2025	25.25	25.54	25.54	25.63	25.25	6,500
December 10, 2025	24.67	25.06	25.06	25.07	24.67	2,800
December 09, 2025	24.49	24.61	24.61	24.62	24.49	4,100
December 08, 2025	24.5	24.38	24.38	24.5	24.38	1,728
December 05, 2025	24.83	24.65	24.65	24.86	24.65	4,200
December 04, 2025	24.63	24.66	24.66	24.66	24.62	2,556
December 03, 2025	24.82	24.64	24.64	24.82	24.64	1,500
December 02, 2025	24.55	24.56	24.56	24.59	24.37	3,400
December 01, 2025	24.7	24.65	24.65	24.79	24.65	5,200
November 28, 2025	24.66	24.65	24.65	24.66	24.65	1,110
November 27, 2025	24.83	24.99	24.79	24.99	24.83	3,632
November 26, 2025	24.18	24.76	24.76	24.85	24.18	10,285
November 25, 2025	23.95	24.07	24.07	24.13	23.95	14,618
November 24, 2025	23.58	23.72	23.72	23.75	23.58	1,700
November 21, 2025	23.11	23.29	23.29	23.38	22.88	3,600
November 20, 2025	23.66	22.97	22.97	23.66	22.97	2,219
November 19, 2025	23.8	23.6	23.6	23.8	23.6	1,382
November 18, 2025	23.27	23.46	23.46	23.48	23.25	2,102
November 17, 2025	23.62	23.66	23.66	23.66	23.62	3,319
November 14, 2025	23.75	23.69	23.69	23.75	23.69	500
November 13, 2025	24.42	23.84	23.84	24.42	23.8	251
November 12, 2025	23.92	23.92	23.92	23.92	23.92	2,057
November 11, 2025	23.8	23.89	23.89	23.92	23.8	2,100
November 10, 2025	23.63	23.79	23.79	23.8	23.61	3,330
November 07, 2025	23.25	23.25	23.25	23.25	23.25	337
November 06, 2025	23.3	22.93	22.93	23.3	22.93	1,706
November 05, 2025	22.92	23.19	23.19	23.19	22.92	336
November 04, 2025	23.07	22.8	22.8	23.2	22.8	2,800
November 03, 2025	23.36	23.36	23.36	23.43	23.3	4,300
October 31, 2025	23.7	23.73	23.73	23.73	23.7	175
October 30, 2025	23.87	24.04	24.04	24.1	23.87	2,424
October 29, 2025	24.52	24.18	24.18	24.52	24.18	4,123
October 28, 2025	23.87	24.12	24.12	24.12	23.8	1,100
October 27, 2025	23.7	23.85	23.85	23.85	23.65	12,539
October 24, 2025	23.88	24.05	23.99	24.14	23.88	505
October 23, 2025	23.65	23.87	23.87	23.9	23.65	2,617
October 22, 2025	23.18	23.33	23.33	23.38	23.09	14,321
October 21, 2025	23.68	23.39	23.39	23.68	23.37	8,101
October 20, 2025	24.18	24.19	24.19	24.23	24.08	6,600
October 17, 2025	24	23.81	23.81	24	23.71	1,749
October 16, 2025	24.14	24.15	24.15	24.32	24.1	3,313
October 15, 2025	24.21	23.9	23.9	24.21	23.9	1,544
October 14, 2025	23.38	23.93	23.93	24.07	23.38	1,802
October 10, 2025	23.37	23.15	23.15	23.37	23.15	4,533
October 09, 2025	24.11	23.72	23.72	24.11	23.63	10,939
October 08, 2025	24.05	24.19	24.19	24.27	24.05	5,702
October 07, 2025	23.91	23.72	23.72	23.91	23.72	1,100
October 06, 2025	23.87	23.87	23.87	24	23.87	12,725
October 03, 2025	23.72	23.72	23.72	23.86	23.68	7,086
October 02, 2025	23.6	23.7	23.7	23.7	23.3	5,806
October 01, 2025	23.45	23.53	23.53	23.53	23.45	1,635

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