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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	14.5	14.42	14.42	14.5	14.32	33,206
October 14, 2025	14.35	14.49	14.49	14.49	14.23	12,600
October 10, 2025	14.39	14.26	14.26	14.49	14.22	18,310
October 09, 2025	14.49	14.38	14.38	14.49	14.35	5,700
October 08, 2025	14.51	14.5	14.5	14.55	14.42	13,800
October 07, 2025	14.45	14.35	14.35	14.45	14.3	15,500
October 06, 2025	14.52	14.47	14.47	14.53	14.45	20,930
October 03, 2025	14.6	14.56	14.56	14.63	14.56	5,639
October 02, 2025	14.58	14.54	14.54	14.58	14.5	8,867
October 01, 2025	14.58	14.64	14.64	14.65	14.58	12,200
September 30, 2025	14.53	14.58	14.58	14.58	14.49	5,200
September 29, 2025	14.57	14.48	14.48	14.57	14.46	94,635
September 26, 2025	14.56	14.73	14.73	14.73	14.56	17,788
September 25, 2025	14.45	14.51	14.51	14.51	14.43	3,688
September 24, 2025	14.41	14.54	14.54	14.54	14.41	5,105
September 23, 2025	14.44	14.47	14.47	14.57	14.44	15,035
September 22, 2025	14.48	14.42	14.42	14.48	14.4	24,505
September 19, 2025	14.5	14.53	14.53	14.55	14.5	8,300
September 18, 2025	14.4	14.5	14.5	14.5	14.38	13,100
September 17, 2025	14.4	14.41	14.41	14.41	14.31	8,246
September 16, 2025	14.51	14.36	14.36	14.51	14.36	28,000
September 15, 2025	14.56	14.71	14.71	14.74	14.56	54,319
September 12, 2025	14.49	14.53	14.53	14.57	14.47	18,549
September 11, 2025	14.45	14.5	14.5	14.61	14.45	17,700
September 10, 2025	14.53	14.43	14.43	14.53	14.43	7,942

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