Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolve Global Healthcare Enhance Yld ETF (TSX: LIFE )

21.25 -0.31 (-1.44%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.93 18.93 18.93 18.93 170 -0.04(-0.21%)
Apr 25, 2019 18.97 18.97 18.97 0 +0.22(+1.17%)
Apr 24, 2019 18.75 18.75 18.75 18.75 390 +0.00(+0.00%)
Apr 23, 2019 18.61 18.75 18.61 18.75 1,935 +0.19(+1.02%)
Apr 22, 2019 18.65 18.65 18.56 18.56 377 +0.14(+0.76%)
Apr 18, 2019 18.42 18.42 18.42 0 -0.11(-0.59%)
Apr 17, 2019 18.53 18.53 18.53 18.53 110 -0.69(-3.59%)
Apr 16, 2019 19.22 19.22 19.22 19.22 2,554 +0.05(+0.26%)
Apr 15, 2019 19.17 19.17 19.17 19.17 225 +0.00(+0.00%)
Apr 12, 2019 19.17 19.17 19.17 19.17 225 -0.05(-0.26%)
Apr 11, 2019 19.30 19.30 19.22 19.22 1,161 -0.23(-1.18%)
Apr 09, 2019 19.45 19.45 19.45 0 -0.12(-0.61%)
Apr 08, 2019 19.57 19.57 19.57 78 +0.00(+0.00%)
Apr 05, 2019 19.57 19.57 19.57 19.57 200 +0.12(+0.62%)
Apr 04, 2019 19.45 19.45 19.45 19.45 156 +0.00(+0.00%)
Apr 03, 2019 19.52 19.52 19.45 19.45 596 -0.19(-0.97%)
Apr 02, 2019 19.64 19.64 19.64 19.64 215 +0.10(+0.51%)
Apr 01, 2019 19.63 19.63 19.54 19.54 313 +0.03(+0.15%)
Mar 29, 2019 19.54 19.54 19.51 19.51 259 +0.14(+0.72%)
Mar 25, 2019 19.37 19.37 19.37 0 -0.12(-0.62%)
Mar 22, 2019 19.49 19.49 19.49 19.49 100 -0.46(-2.31%)
Mar 21, 2019 19.95 19.95 19.95 19.95 113 +0.00(+0.00%)
Mar 20, 2019 19.95 19.95 19.95 37 +0.00(+0.00%)
Mar 19, 2019 19.95 19.95 19.95 19.95 329 +0.16(+0.81%)
Mar 18, 2019 19.85 19.85 19.79 19.79 400 +0.07(+0.35%)
Mar 15, 2019 19.72 19.72 19.72 19.72 251 +0.06(+0.31%)
Mar 14, 2019 19.66 19.66 19.66 19.66 700 +0.08(+0.41%)
Mar 12, 2019 19.58 19.58 19.58 0 -0.12(-0.61%)
Mar 11, 2019 19.70 19.70 19.70 19.70 335 +0.18(+0.92%)
Mar 08, 2019 19.52 19.52 19.52 9 +0.00(+0.00%)
Mar 07, 2019 19.52 19.52 19.52 19.52 114 -0.41(-2.06%)
Mar 06, 2019 19.93 19.93 19.93 25 +0.00(+0.00%)
Mar 05, 2019 19.93 19.93 19.93 21 +0.00(+0.00%)
Mar 04, 2019 19.93 19.93 19.93 19.93 140 +0.06(+0.30%)
Mar 01, 2019 19.87 19.87 19.87 19.87 100 +0.25(+1.27%)
Feb 28, 2019 19.70 19.70 19.61 19.62 1,596 -0.01(-0.05%)
Feb 27, 2019 19.63 19.63 19.63 19.63 187 -0.06(-0.30%)
Feb 25, 2019 19.69 19.69 19.69 0 +0.33(+1.70%)
Feb 21, 2019 19.36 19.36 19.36 0 -0.11(-0.56%)
Feb 20, 2019 19.47 19.47 19.47 19.47 4,028 +0.44(+2.31%)
Feb 15, 2019 19.03 19.03 19.03 0 +0.00(+0.00%)
Feb 12, 2019 19.03 19.03 19.03 0 +0.00(+0.00%)
Feb 11, 2019 19.03 19.03 19.03 75 +0.00(+0.00%)
Feb 08, 2019 19.04 19.04 19.03 19.03 359 -0.12(-0.63%)
Feb 07, 2019 19.15 19.15 19.15 19.15 281 -0.12(-0.62%)
Feb 06, 2019 19.27 19.27 19.27 19.27 4,000 +0.04(+0.21%)
Feb 05, 2019 19.23 19.23 19.23 19.23 100 +0.25(+1.32%)
Feb 04, 2019 18.98 18.98 18.98 18.98 100 +0.12(+0.64%)
Jan 31, 2019 18.86 18.86 18.86 0 +0.24(+1.29%)
Jan 30, 2019 18.62 18.62 18.62 18.62 250 -0.23(-1.22%)
Jan 29, 2019 18.85 18.85 18.85 11 +0.00(+0.00%)
Jan 25, 2019 18.85 18.85 18.85 0 -0.28(-1.46%)
Jan 24, 2019 19.13 19.13 19.13 88 +0.00(+0.00%)
Jan 22, 2019 19.13 19.13 19.13 0 +0.00(+0.00%)
Jan 18, 2019 19.13 19.13 19.13 0 +0.35(+1.86%)
Jan 15, 2019 18.78 18.78 18.78 0 +0.00(+0.00%)
Jan 08, 2019 18.78 18.78 18.78 0 +0.00(+0.00%)
Jan 04, 2019 18.78 18.78 18.78 0 +0.23(+1.24%)
Jan 02, 2019 18.55 18.55 18.55 0 +0.46(+2.54%)
Dec 27, 2018 18.09 18.09 18.09 0 -0.35(-1.90%)
Dec 19, 2018 18.44 18.44 18.44 0 -0.27(-1.44%)
Dec 18, 2018 18.71 18.71 18.71 18.71 100 -0.51(-2.65%)
Dec 17, 2018 19.22 19.22 19.22 19.22 205 -0.03(-0.16%)
Dec 14, 2018 19.25 19.25 19.25 19.25 100 -0.22(-1.13%)
Dec 12, 2018 19.47 19.47 19.47 0 +0.22(+1.14%)
Dec 07, 2018 19.25 19.25 19.25 0 -0.02(-0.10%)
Dec 06, 2018 19.13 19.27 19.13 19.27 600 -0.43(-2.18%)
Dec 05, 2018 19.57 19.71 19.57 19.70 1,305 +0.36(+1.86%)
Nov 30, 2018 19.34 19.34 19.34 0 +0.00(+0.00%)
Nov 27, 2018 19.34 19.34 19.34 0 +0.00(+0.00%)
Nov 21, 2018 19.34 19.34 19.34 0 +0.00(+0.00%)
Nov 19, 2018 19.34 19.34 19.34 0 +0.05(+0.26%)
Nov 15, 2018 19.29 19.29 19.29 0 -0.03(-0.16%)
Nov 13, 2018 19.32 19.32 19.32 0 -0.17(-0.87%)
Nov 07, 2018 19.49 19.49 19.49 0 +0.50(+2.63%)
Oct 31, 2018 18.99 18.99 18.99 0 -0.09(-0.47%)
Oct 25, 2018 19.08 19.08 19.08 0 +0.00(+0.00%)
Oct 23, 2018 19.08 19.08 19.08 0 -0.06(-0.31%)
Oct 19, 2018 19.14 19.14 19.14 0 +0.00(+0.00%)
Oct 15, 2018 19.14 19.14 19.14 0 -0.65(-3.28%)
Oct 05, 2018 19.79 19.79 19.79 0 +0.01(+0.05%)
Oct 04, 2018 20.02 20.02 19.78 19.78 400 -0.14(-0.70%)
Sep 28, 2018 19.92 19.92 19.92 0 +0.20(+1.01%)
Sep 25, 2018 19.72 19.72 19.72 0 +0.20(+1.02%)
Sep 17, 2018 19.52 19.52 19.52 0 -0.06(-0.31%)
Sep 14, 2018 19.58 19.58 19.58 19.58 100 +0.06(+0.31%)
Sep 12, 2018 19.52 19.52 19.52 0 +0.12(+0.62%)
Sep 06, 2018 19.40 19.40 19.40 0 -0.33(-1.67%)
Aug 29, 2018 19.73 19.73 19.73 0 +0.07(+0.36%)
Aug 23, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 22, 2018 19.66 19.66 19.66 19.66 147 +0.02(+0.10%)
Aug 21, 2018 19.64 19.64 19.64 19.64 275 +0.29(+1.50%)
Aug 15, 2018 19.35 19.35 19.35 0 -0.23(-1.17%)
Aug 10, 2018 19.58 19.58 19.58 0 -0.13(-0.66%)
Aug 09, 2018 19.71 19.71 19.71 19.71 4,000 +0.06(+0.31%)
Aug 08, 2018 19.67 19.67 19.65 19.65 5,163 -0.07(-0.35%)
Aug 07, 2018 19.72 19.72 19.72 19.72 200 +0.17(+0.87%)
Aug 01, 2018 19.55 19.55 19.55 0 +0.03(+0.15%)
Jul 31, 2018 19.52 19.52 19.52 19.52 100 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 19.43 19.43 19.43 40 +0.19(+0.99%)
Jul 24, 2018 19.24 19.24 19.24 0 +0.29(+1.53%)
Jul 16, 2018 18.95 18.95 18.95 0 -0.16(-0.84%)
Jul 13, 2018 19.11 19.11 19.11 19.11 100 +0.31(+1.65%)
Jul 06, 2018 18.80 18.80 18.80 0 +0.36(+1.95%)
Jun 29, 2018 18.44 18.44 18.44 0 +0.13(+0.71%)
Jun 28, 2018 18.31 18.31 18.31 18.31 100 -0.19(-1.03%)
Jun 22, 2018 18.50 18.50 18.50 0 -0.03(-0.16%)
Jun 07, 2018 18.53 18.53 18.53 0 +0.28(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.