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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	40.96	41.31	41.31	41.31	40.96	2,600
February 18, 2026	40.86	41.25	41.25	41.25	40.86	2,315
February 17, 2026	41.25	41.15	41.15	41.25	41.15	834
February 13, 2026	41.19	41.5	41.5	41.5	41.19	543
February 12, 2026	41.3	41.3	41.3	41.3	41.3	100
February 11, 2026	41.7	41.59	41.59	41.7	41.59	500
February 10, 2026	42.15	42.19	42.19	42.19	42.15	241
February 09, 2026	41.58	41.81	41.81	41.81	41.58	2,649
February 06, 2026	40.53	41.28	41.32	41.28	40.53	2,075
February 05, 2026	40.65	40.02	40.02	40.7	40.02	2,400
February 04, 2026	41.32	40.85	40.85	41.32	40.74	705
February 03, 2026	42.23	41.71	41.71	42.23	41.61	730
February 02, 2026	42.79	42.78	42.78	42.8	42.78	1,500
January 30, 2026	43.24	43.24	43.24	43.24	43.24	479
January 29, 2026	43.24	43.24	43.24	43.24	43.24	500
January 28, 2026	43.97	43.97	43.97	43.97	43.97	0
January 27, 2026	43.87	43.87	43.87	43.87	43.87	57
January 26, 2026	43.94	43.87	43.87	43.94	43.87	328
January 23, 2026	44.48	43.85	43.85	44.48	43.85	1,800
January 22, 2026	43.96	44.1	44.1	44.1	43.96	902
January 21, 2026	43.35	43.93	43.93	43.93	43.31	1,800
January 20, 2026	43.62	43.37	43.37	43.91	43.3	3,662
January 19, 2026	44.21	44.07	44.07	44.21	44.07	600
January 16, 2026	45.07	44.25	44.25	45.07	44.25	400
January 15, 2026	45.15	44.71	44.71	45.15	44.71	1,000
January 14, 2026	44.27	44.56	44.56	44.56	44.27	1,200
January 13, 2026	44.82	44.6	44.6	44.82	44.59	832
January 12, 2026	44.6	45.15	45.15	45.15	44.6	3,031
January 09, 2026	44.62	44.88	44.88	44.88	44.62	600
January 08, 2026	44.48	44.63	44.63	44.64	44.48	2,000
January 07, 2026	44.53	44.77	44.77	44.77	44.53	400
January 06, 2026	44.37	44.75	44.75	44.75	44.37	2,320
January 05, 2026	43.75	44.11	44.11	44.11	43.75	1,000
January 02, 2026	43.57	43.57	43.72	43.57	43.57	127
December 31, 2025	43.62	43.4	43.4	43.62	43.4	1,013
December 30, 2025	43.84	43.84	43.71	43.85	43.84	906
December 29, 2025	43.58	44.05	43.92	44.05	43.58	912
December 23, 2025	43.82	43.9	43.9	43.9	43.82	200
December 22, 2025	43.94	43.94	43.94	43.94	43.94	1,605
December 19, 2025	43.88	43.88	43.88	43.88	43.88	1,616
December 18, 2025	43.54	43.54	43.54	43.54	43.54	129
December 17, 2025	43.32	43.26	43.26	43.32	43.26	500
December 16, 2025	43.39	43.73	43.73	43.73	43.39	811
December 15, 2025	44.85	43.89	43.89	44.85	43.89	1,029
December 12, 2025	44.76	44.96	44.96	44.97	44.76	1,059
December 11, 2025	44.48	44.77	44.77	44.83	44.48	2,000
December 10, 2025	44.83	44.82	45.22	44.83	44.82	303
December 09, 2025	45.08	45.08	45.08	45.08	45.08	300
December 08, 2025	45.14	45.03	45.03	45.14	45.03	800
December 05, 2025	45.5	45.33	45.33	45.5	45.31	401
December 04, 2025	44.72	44.72	44.72	44.72	44.72	205
December 03, 2025	44.7	44.73	44.73	44.73	44.7	1,202
December 02, 2025	44.59	44.68	44.68	44.68	44.55	905
December 01, 2025	44.4	44.53	44.53	44.53	44.4	1,200
November 28, 2025	44.61	44.61	44.7	44.61	44.42	501
November 27, 2025	44.38	44.38	44.38	44.38	44.38	0
November 26, 2025	44.12	44.3	44.3	44.31	44.12	1,724
November 25, 2025	43.6	43.98	43.98	43.98	43.6	400
November 24, 2025	43.88	43.88	43.88	43.88	43.88	1,100
November 21, 2025	43.69	43.44	43.44	43.69	43.43	455

Evolve Innovation Index Fund (EDGE.TO) TSX