Evolve Innovation Index Fund - EDGE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	46.18	46.3	46.3	46.3	46.03	1,301
October 16, 2025	47	46.23	46.41	47	46.23	1,287
October 15, 2025	46.98	47	46.84	47	46.66	1,182
October 14, 2025	46.16	46.24	46.24	46.24	46.16	741
October 10, 2025	46.97	47.01	47.01	47.13	45.02	7,800
October 09, 2025	47.05	46.94	46.94	47.05	46.94	527
October 08, 2025	47.2	47.2	47.48	47.2	47.2	153
October 07, 2025	46.77	46.77	46.77	46.77	46.77	300
October 06, 2025	47.09	47.33	47.33	47.33	47.09	1,315
October 03, 2025	46.51	46.51	46.51	46.51	46.51	305
October 02, 2025	45.85	45.85	45.85	45.85	45.85	0
October 01, 2025	45.45	45.85	45.85	45.85	45.45	2,500
September 30, 2025	44.94	44.99	44.99	44.99	44.94	500
September 29, 2025	44.89	44.89	44.89	44.89	44.89	0
September 26, 2025	44.73	44.75	44.75	44.75	44.73	420
September 25, 2025	44.54	44.84	44.71	44.84	44.44	4,553
September 24, 2025	44.97	44.97	44.97	44.97	44.97	0
September 23, 2025	44.86	44.86	44.86	44.86	44.86	636
September 22, 2025	44.79	45.26	45.26	45.27	44.79	1,200
September 19, 2025	45.41	45.04	45.04	45.41	44.91	831
September 18, 2025	45.08	45.08	45.08	45.08	45.08	222
September 17, 2025	44.47	44.27	44.27	44.47	44.16	900
September 16, 2025	43.93	43.93	43.93	43.93	43.93	0
September 15, 2025	43.86	43.84	43.84	44.01	43.78	1,103
September 12, 2025	43.52	43.51	43.51	43.52	43.51	900
September 11, 2025	43.67	43.79	43.79	43.87	43.67	2,300
September 10, 2025	43.55	43.07	43.07	43.55	43.07	1,133
September 09, 2025	43.13	43.13	43.13	43.13	43.13	227
September 08, 2025	43.05	43.08	43.08	43.13	43.05	1,117
September 05, 2025	43.34	42.7	42.7	43.34	42.7	473
September 04, 2025	42.67	42.68	42.68	42.68	42.66	502
September 03, 2025	42.86	42.86	42.86	42.86	42.86	0
September 02, 2025	42.64	42.63	42.63	42.64	42.63	220
August 29, 2025	43.11	43.25	43.09	43.28	43.11	700
August 28, 2025	43.11	43.11	43.11	43.11	43.11	0
August 27, 2025	42.74	43.04	43.04	43.05	42.74	322
August 26, 2025	43.16	43.11	43.11	43.16	43.11	535
August 25, 2025	43.13	43.13	43.13	43.13	43.13	200
August 22, 2025	42.35	43.32	43.32	43.39	42.35	1,900
August 21, 2025	42.52	42.52	42.52	42.52	42.52	100
August 20, 2025	42.6	42.81	42.81	42.81	42.44	1,800
August 19, 2025	43.17	42.79	42.79	43.17	42.79	1,611
August 18, 2025	43.18	43.18	43.18	43.22	43.14	2,503
August 15, 2025	42.92	43.11	43.18	43.11	42.91	1,711
August 14, 2025	43.07	43.09	43.09	43.09	43.04	800
August 13, 2025	42.72	42.72	42.72	42.72	42.72	0
August 12, 2025	42.78	42.72	42.72	42.78	42.63	2,200
August 11, 2025	42.48	42.39	42.39	42.54	42.39	701
August 08, 2025	42.35	42.15	42.15	42.55	42.15	2,340
August 07, 2025	42.24	41.93	41.93	42.24	41.78	3,900
August 06, 2025	42.11	42.32	42.32	42.32	41.98	4,100
August 05, 2025	43.26	42.21	42.21	43.26	42.21	1,345
August 01, 2025	41.61	41.91	41.91	41.94	41.61	400
July 31, 2025	43.24	43.28	43.28	43.28	43.24	400
July 30, 2025	43.6	43.29	43.29	43.6	43.16	400
July 29, 2025	43.35	43.56	43.56	43.56	43.35	500
July 28, 2025	43.98	43.68	43.68	44	43.59	6,007
July 25, 2025	43.92	43.8	43.8	43.92	43.51	6,322
July 24, 2025	43.74	43.74	43.74	43.74	43.74	900
July 23, 2025	43.73	43.73	43.73	43.73	43.73	146

Evolve Innovation Index Fund (EDGE.TO) TSX