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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	23.16	23.37	23.37	23.37	23.15	2,100
September 29, 2025	23.34	23.21	23.21	23.34	23.15	1,204
September 26, 2025	23.33	23.36	23.36	23.37	23.28	5,100
September 25, 2025	22.98	22.98	22.98	23.06	22.97	7,731
September 24, 2025	23.32	23.1	23.1	23.32	23.1	3,535
September 23, 2025	23.63	23.35	23.35	23.63	23.33	10,400
September 22, 2025	23.5	23.49	23.49	23.5	23.25	10,426
September 19, 2025	23.01	23.29	23.29	23.3	23.01	7,200
September 18, 2025	23.05	22.99	22.99	23.05	22.96	8,326
September 17, 2025	23.26	23.05	23.05	23.3	23.05	1,300
September 16, 2025	23.2	23.19	23.19	23.2	23.15	3,238
September 15, 2025	23.06	23.19	23.19	23.19	23.06	1,324
September 12, 2025	23.16	23.07	23.07	23.16	23.04	1,611
September 11, 2025	23	23.15	23.15	23.16	23	4,300
September 10, 2025	22.96	22.89	22.89	22.96	22.83	7,307
September 09, 2025	22.89	22.67	22.67	23	22.67	4,100
September 08, 2025	22.89	22.96	22.96	22.96	22.88	1,600
September 05, 2025	23.02	22.89	22.89	23.02	22.75	2,326
September 04, 2025	22.44	22.65	22.65	22.65	22.44	1,800
September 03, 2025	22.75	22.62	22.62	22.75	22.56	4,445
September 02, 2025	22.57	22.62	22.62	22.62	22.36	1,232
August 29, 2025	22.6	22.61	22.61	22.61	22.55	6,200
August 28, 2025	22.7	22.72	22.52	22.72	22.63	4,300
August 27, 2025	22.7	22.73	22.53	22.76	22.7	4,100
August 26, 2025	22.75	22.81	22.81	22.81	22.75	3,800
August 25, 2025	22.61	22.69	22.69	22.72	22.61	4,500
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

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