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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.63	30.91	30.91	30.91	30.6	1,609
February 19, 2026	30.48	30.45	30.45	30.48	30.3	5,725
February 18, 2026	30.75	30.6	30.6	30.75	30.6	1,036
February 17, 2026	30.52	30.22	30.22	30.52	29.72	3,100
February 13, 2026	30.04	30.54	30.54	30.65	30.04	3,313
February 12, 2026	31.32	30.51	30.51	31.32	30.51	3,600
February 11, 2026	30.9	31.32	31.32	31.32	30.9	12,502
February 10, 2026	30.36	30.66	30.66	30.67	30.36	2,900
February 09, 2026	30.15	30.46	30.46	30.47	30.12	4,300
February 06, 2026	29.22	29.96	29.96	29.97	29.22	3,926
February 05, 2026	29.2	28.97	28.97	29.2	28.97	3,900
February 04, 2026	29.78	29.69	29.69	30.11	29.21	9,380
February 03, 2026	29.6	29.64	29.64	29.81	29.6	1,106
February 02, 2026	27.94	28.46	28.46	28.46	27.94	19,000
January 30, 2026	28.6	28.1	28.1	28.85	27.85	13,442
January 29, 2026	30	29.56	29.56	30	29.04	8,696
January 28, 2026	29.5	29.8	29.8	29.8	29.46	2,907
January 27, 2026	29.23	29.46	29.46	29.46	29.1	2,533
January 26, 2026	29.86	29.14	29.14	29.86	29.14	15,121
January 23, 2026	29.02	29.33	29.33	29.33	29	4,165
January 22, 2026	28.79	28.92	28.92	29.2	28.79	1,535
January 21, 2026	28.78	28.95	28.95	28.96	28.78	17,496
January 20, 2026	28.31	28.44	28.44	28.44	28.26	2,741
January 19, 2026	28	28.06	28.06	28.13	27.97	8,100
January 16, 2026	28.04	28.02	28.02	28.04	27.81	2,500
January 15, 2026	28	28.14	28.14	28.17	28	4,227
January 14, 2026	27.89	28.02	28.02	28.02	27.75	3,600
January 13, 2026	27.42	27.57	27.57	27.69	27.42	4,440
January 12, 2026	26.92	27.26	27.26	27.29	26.92	3,620
January 09, 2026	26.7	26.8	26.8	26.82	26.7	1,100
January 08, 2026	26.18	26.63	26.63	26.63	26.18	2,400
January 07, 2026	26.5	26.65	26.65	26.65	26.32	5,273
January 06, 2026	26.75	26.83	26.83	26.86	26.75	9,969
January 05, 2026	26.15	26.22	26.22	26.22	26.05	12,300
January 02, 2026	25.3	25.67	25.67	25.67	25.3	1,625
December 31, 2025	25.45	25.14	25.14	25.45	25.14	2,000
December 30, 2025	25.65	25.56	25.56	25.76	25.56	1,661
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

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