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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	14.28	14.41	14.41	14.41	14.24	8,443
September 08, 2025	14.11	14.19	14.19	14.29	14.11	8,500
September 05, 2025	14.29	14.15	14.15	14.3	14.03	15,292
September 04, 2025	14.15	14.29	14.29	14.3	14.15	9,900
September 03, 2025	14.01	14.08	14.08	14.11	13.9	23,648
September 02, 2025	14.05	14.01	14.01	14.08	13.84	36,500
August 29, 2025	14.16	14.16	14.16	14.18	14.1	47,537
August 28, 2025	14.3	14.37	14.22	14.63	14.27	18,100
August 27, 2025	14.45	14.33	14.19	14.45	14.25	21,100
August 26, 2025	14.7	14.67	14.52	15.22	14.49	61,500
August 25, 2025	15	14.82	14.67	15	14.77	69,223
August 22, 2025	15	14.94	14.94	15	14.92	4,100
August 21, 2025	14.95	14.94	14.94	14.95	14.8	8,700
August 20, 2025	14.91	14.93	14.93	14.93	14.81	13,203
August 19, 2025	15	14.88	14.88	15	14.78	20,001
August 18, 2025	14.75	14.81	14.81	14.82	14.7	31,528
August 15, 2025	14.88	14.85	14.85	14.88	14.75	33,838
August 14, 2025	14.92	14.98	14.98	14.98	14.92	15,200
August 13, 2025	14.82	14.86	14.86	14.86	14.8	17,010
August 12, 2025	14.75	14.83	14.83	14.88	14.72	39,400
August 11, 2025	14.68	14.74	14.74	14.74	14.64	14,929
August 08, 2025	14.5	14.7	14.7	14.7	14.5	8,400
August 07, 2025	14.58	14.53	14.53	14.58	14.49	4,800
August 06, 2025	14.34	14.31	14.31	14.34	14.3	7,600
August 05, 2025	14.29	14.12	14.12	14.3	14.11	12,000
August 01, 2025	13.88	13.89	13.89	13.95	13.7	18,143
July 31, 2025	14.24	14.2	14.2	14.24	14.17	4,000
July 30, 2025	14.21	14.31	14.17	14.36	14.21	13,124
July 29, 2025	14.18	14.21	14.07	14.23	14.1	3,948
July 28, 2025	14.32	14.09	13.95	14.32	14.07	43,900
July 25, 2025	14.1	14.15	14.01	14.15	14.03	15,808
July 24, 2025	14.17	14.1	13.96	14.17	14.06	29,300
July 23, 2025	13.98	14.06	13.92	14.11	13.73	23,900
July 22, 2025	14.01	13.87	13.73	14.01	13.71	25,941
July 21, 2025	13.93	14.3	14.16	14.31	13.87	31,900
July 18, 2025	13.88	13.91	13.77	13.91	13.75	16,700
July 17, 2025	13.7	13.88	13.74	13.88	13.68	9,848
July 16, 2025	13.77	13.77	13.63	13.79	13.63	12,100
July 15, 2025	13.94	13.77	13.63	13.94	13.67	15,800
July 14, 2025	13.84	13.97	13.97	13.97	13.75	19,408
July 11, 2025	13.76	13.78	13.78	13.78	13.7	35,235
July 10, 2025	13.91	13.97	13.97	14	13.9	30,000
July 09, 2025	13.99	14.2	14.2	14.2	13.99	57,047
July 08, 2025	13.58	13.81	13.81	13.82	13.58	17,514
July 07, 2025	13.55	13.71	13.71	13.72	13.47	21,300
July 04, 2025	13.55	13.55	13.55	13.62	13.49	7,035
July 03, 2025	13.55	13.64	13.64	13.64	13.55	6,000
July 02, 2025	13.5	13.42	13.42	13.5	13.3	9,548
June 30, 2025	13.53	13.5	13.5	13.54	13.45	20,400
June 27, 2025	13.76	13.67	13.52	13.76	13.65	25,300
June 26, 2025	13.56	13.59	13.45	13.61	13.53	30,300
June 25, 2025	13.58	13.58	13.44	13.61	13.55	14,019
June 24, 2025	13.8	13.69	13.54	13.8	13.59	3,800
June 23, 2025	13.41	13.44	13.3	13.46	13.3	36,626
June 20, 2025	13.78	13.62	13.48	13.89	13.5	24,111
June 19, 2025	13.59	14.17	14.17	14.18	13.55	12,995
June 18, 2025	13.56	13.67	13.67	13.67	13.48	7,746

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