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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	44.32	43.1	43.1	44.32	43.1	317
November 19, 2025	43.44	43.83	43.81	43.83	43.44	514
November 18, 2025	44.32	43.87	43.87	44.32	43.87	1,800
November 17, 2025	44.8	44.8	44.8	44.8	44.8	200
November 14, 2025	45.01	44.91	44.91	45.11	44.91	2,027
November 13, 2025	45.75	45.02	45.02	45.75	45.02	900
November 12, 2025	45.8	46.11	46.11	46.11	45.8	810
November 11, 2025	46.15	46.16	46.16	46.16	46.15	810
November 10, 2025	46.38	46.13	46.13	46.38	46.02	2,105
November 07, 2025	44.78	45.38	45.58	45.4	44.7	5,110
November 06, 2025	45.47	45.86	45.86	45.93	45.47	2,703
November 05, 2025	46.15	46.56	46.56	46.56	46.15	300
November 04, 2025	47.04	47.04	47.04	47.04	47.04	1,682
November 03, 2025	47.25	47.04	47.04	47.25	47.04	1,700
October 31, 2025	46.96	47.22	47.22	47.26	46.96	3,220
October 30, 2025	46.94	46.73	46.73	46.94	46.73	1,715
October 29, 2025	47.76	47.15	47.15	47.76	47.15	3,945
October 28, 2025	47.79	47.79	47.79	47.79	47.79	1,200
October 27, 2025	47.28	47.28	47.28	47.28	47.28	0
October 24, 2025	47.24	47.28	47.28	47.28	47.24	905
October 23, 2025	46.76	46.96	46.96	46.96	46.75	2,201
October 22, 2025	46.26	45.9	45.9	46.34	45.9	925
October 21, 2025	46.7	46.7	46.7	46.7	46.7	200
October 20, 2025	46.86	46.86	46.86	46.86	46.86	400
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

Evolve Innovation Index Fund (EDGE.TO) TSX