Evolve European Banks Enhanced Yield ETF - EBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.19	16.21	16.21	16.23	16.14	34,876
January 12, 2026	16.14	16.12	16.12	16.14	15.99	45,719
January 09, 2026	16.01	16.13	16.13	16.13	15.91	29,636
January 08, 2026	15.9	15.9	15.9	15.99	15.86	31,200
January 07, 2026	15.87	15.82	15.82	15.87	15.71	49,000
January 06, 2026	16.19	16.03	16.03	16.19	16.03	93,500
January 05, 2026	16.08	16.23	16.23	16.23	16.07	38,242
January 02, 2026	16.11	16.08	16.08	16.11	15.98	16,500
December 31, 2025	16.09	15.75	15.75	16.09	15.75	38,936
December 30, 2025	16	16.02	15.88	16.03	16	31,600
December 29, 2025	15.82	15.95	15.81	15.95	15.81	38,936
December 23, 2025	15.83	15.93	15.93	15.93	15.83	52,938
December 22, 2025	15.83	15.88	15.88	15.88	15.8	69,000
December 19, 2025	15.91	15.91	15.91	15.93	15.9	25,900
December 18, 2025	15.73	15.81	15.81	15.81	15.7	11,900
December 17, 2025	15.7	15.74	15.74	15.79	15.7	16,400
December 16, 2025	15.65	15.66	15.66	15.66	15.58	22,900
December 15, 2025	15.66	15.7	15.7	15.82	15.59	47,900
December 12, 2025	15.61	15.48	15.48	15.62	15.36	56,900
December 11, 2025	15.55	15.65	15.65	15.66	15.55	24,239
December 10, 2025	15.41	15.54	15.54	15.54	15.4	23,046
December 09, 2025	15.35	15.3	15.3	15.38	15.3	18,700
December 08, 2025	15.25	15.27	15.27	15.3	15.25	22,800
December 05, 2025	15.3	15.22	15.22	15.3	15.19	20,700
December 04, 2025	15.22	15.32	15.32	15.35	15.22	18,500
December 03, 2025	15.18	15.21	15.21	15.21	15.08	18,200
December 02, 2025	15.29	15.42	15.42	15.42	15.28	16,329
December 01, 2025	15.11	15.15	15.15	15.21	15.07	31,500
November 28, 2025	15.13	15.12	15.12	15.16	15.07	10,100
November 27, 2025	15.3	15.46	15.32	15.46	15.26	17,300
November 26, 2025	15.18	15.27	15.27	15.27	15.18	27,375
November 25, 2025	15	15.09	15.09	15.09	14.91	38,500
November 24, 2025	14.7	14.98	14.98	14.98	14.7	19,419
November 21, 2025	14.53	14.68	14.68	14.68	14.51	49,527
November 20, 2025	14.66	14.53	14.53	14.8	14.52	11,218
November 19, 2025	14.56	14.56	14.56	14.6	14.52	10,600
November 18, 2025	14.46	14.5	14.5	14.65	14.36	61,400
November 17, 2025	14.82	14.65	14.65	14.82	14.65	5,222
November 14, 2025	14.82	14.83	14.83	14.89	14.76	25,144
November 13, 2025	15.24	15.06	15.06	15.24	15.05	32,026
November 12, 2025	15.1	15.15	15.15	15.2	15.1	15,800
November 11, 2025	14.94	14.95	14.95	15	14.94	4,316
November 10, 2025	14.82	14.94	14.94	14.95	14.82	14,000
November 07, 2025	14.61	14.62	14.62	14.66	14.55	20,700
November 06, 2025	14.73	14.69	14.69	14.73	14.63	11,300
November 05, 2025	14.56	14.65	14.65	14.65	14.5	6,341
November 04, 2025	14.57	14.57	14.57	14.57	14.45	13,925
November 03, 2025	14.56	14.58	14.58	14.59	14.53	19,200
October 31, 2025	14.51	14.54	14.54	14.54	14.47	19,426
October 30, 2025	14.55	14.61	14.46	14.61	14.55	13,146
October 29, 2025	14.58	14.53	14.39	14.6	14.51	8,600
October 28, 2025	14.44	14.5	14.36	14.5	14.4	11,100
October 27, 2025	14.29	14.43	14.29	14.43	14.29	6,844
October 24, 2025	14.14	14.28	14.14	14.28	14.14	10,840
October 23, 2025	14.19	14.18	14.18	14.24	14.18	3,534
October 22, 2025	14.18	14.09	14.09	14.18	14.09	9,000
October 21, 2025	14.19	14.23	14.23	14.23	14.18	31,304
October 20, 2025	14.16	14.22	14.22	14.27	14.16	19,100
October 17, 2025	14.24	14.15	14.15	14.26	14.06	23,000
October 16, 2025	14.4	14.39	14.39	14.41	14.32	19,936

Evolve European Banks Enhanced Yield ETF (EBNK.TO) TSX