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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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