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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.4	16.52	16.52	16.52	16.33	19,587
February 19, 2026	16.19	16.25	16.25	16.25	16.13	58,200
February 18, 2026	16.29	16.38	16.38	16.38	16.23	13,346
February 17, 2026	15.75	16.07	16.07	16.07	15.75	33,200
February 13, 2026	15.62	15.63	15.63	15.74	15.43	66,641
February 12, 2026	16.32	15.87	15.87	16.32	15.87	101,247
February 11, 2026	16.4	16.32	16.32	16.4	16.21	25,100
February 10, 2026	16.63	16.47	16.47	16.63	16.42	50,000
February 09, 2026	16.46	16.67	16.67	16.7	16.4	33,600
February 06, 2026	16.44	16.55	16.55	16.55	16.42	41,110
February 05, 2026	16.36	16.21	16.21	16.43	16.12	54,700
February 04, 2026	16.76	16.63	16.63	16.8	16.53	40,020
February 03, 2026	16.78	16.71	16.71	16.78	16.6	56,300
February 02, 2026	16.45	16.77	16.77	16.77	16.45	83,000
January 30, 2026	16.31	16.49	16.49	16.49	16.31	42,803
January 29, 2026	16.44	16.41	16.26	16.54	16.2	45,100
January 28, 2026	16.44	16.44	16.29	16.52	16.33	64,200
January 27, 2026	16.49	16.62	16.47	16.62	16.49	47,714
January 26, 2026	16.2	16.36	16.36	16.36	16.2	21,100
January 23, 2026	16.2	16.23	16.23	16.23	16.12	28,842
January 22, 2026	16.33	16.33	16.33	16.5	16.24	36,200
January 21, 2026	15.86	16.21	16.21	16.22	15.83	45,300
January 20, 2026	16.13	15.88	15.88	16.15	15.88	47,100
January 19, 2026	16.22	16.31	16.31	16.38	15.88	34,112
January 16, 2026	16.4	16.37	16.37	16.4	16.25	51,710
January 15, 2026	16.26	16.35	16.35	16.41	16.2	66,100
January 14, 2026	16.29	16.27	16.27	16.29	16.23	46,834
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

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