Evolve Innovation Index Fund (EDGE.TO) TSX

43.22

+0.04(+0.09%)

Updated at August 18 03:23PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	43.72	43.39	43.39	43.72	43.39	1,300
July 21, 2025	44	44	44	44	43.99	1,301
July 18, 2025	43.5	43.5	43.5	43.65	43.5	1,375
July 17, 2025	43.5	43.48	43.48	43.5	43.29	2,200
July 16, 2025	43.49	42.81	42.81	43.49	42.81	468
July 15, 2025	42.72	42.48	42.48	42.72	42.48	1,100
July 14, 2025	42.47	42.47	42.47	42.47	42.47	200
July 11, 2025	42.5	42.36	42.36	42.5	42.36	230
July 10, 2025	43.44	42.77	42.77	43.44	42.66	1,500
July 09, 2025	42.73	42.93	42.93	42.93	42.73	763
July 08, 2025	42.71	42.7	42.7	42.71	42.65	2,600
July 07, 2025	42	42.5	42.5	42.56	42	2,000
July 04, 2025	42.74	42.74	42.74	42.74	42.74	204
July 03, 2025	43.15	43.15	43.06	43.15	43.15	269
July 02, 2025	42.46	42.41	42.6	42.46	42.41	256
June 30, 2025	42.75	42.75	42.75	42.75	42.66	4,300
June 27, 2025	42.75	42.65	42.65	42.75	42.6	7,668
June 26, 2025	42.1	42.5	42.5	42.5	42.1	200
June 25, 2025	42.18	42.07	42.07	42.2	42.06	1,640
June 24, 2025	41.9	42.18	42.18	42.18	41.9	600
June 23, 2025	41.4	41.38	41.38	41.6	40.87	3,300
June 20, 2025	41.28	41.38	41.14	41.38	41.25	4,553
June 19, 2025	40.82	41.34	41.34	41.34	40.82	6,726
June 18, 2025	41.1	41.24	41.24	41.39	41.1	1,927
June 17, 2025	41.36	41.34	41.18	41.36	41.34	800
June 16, 2025	40.83	40.83	40.83	40.83	40.83	0
June 13, 2025	41.1	41.09	40.83	41.1	41.09	1,315
June 12, 2025	41.45	41.45	41.45	41.45	41.45	100
June 11, 2025	41.73	41.6	41.6	41.91	41.47	7,115
June 10, 2025	41.35	41.4	41.4	41.4	41.35	200
June 09, 2025	41	41.18	41.18	41.18	41	1,600
June 06, 2025	40.52	41	41	41	40.52	1,030
June 05, 2025	40.3	40.41	40.41	40.87	40.3	931
June 04, 2025	40.56	40.42	40.42	40.56	40.42	700
June 03, 2025	39.93	40.41	40.41	40.41	39.93	500
June 02, 2025	39.62	39.8	39.8	39.8	39.62	430
May 30, 2025	40.11	40.11	40.11	40.11	40.11	0
May 29, 2025	40.92	40.92	40.11	40.92	40.92	221
May 28, 2025	40.39	40.21	40.21	40.55	40.21	2,105
May 27, 2025	40.43	40.44	40.44	40.48	40.43	729
May 26, 2025	40.15	40.15	40.15	40.15	40.15	400
May 23, 2025	39.76	39.77	39.77	39.77	39.76	348
May 22, 2025	39.58	40.02	40.02	40.02	39.58	2,049