Toronto - Delayed Quote CAD

Evolve Automobile Innovation Index Fund - Hedged Units (CARS.TO)

20.79
+0.12
+(0.58%)
At close: May 14 at 3:55:54 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 202520.7620.7920.7620.7920.79800
May 13, 202520.2420.6120.2420.5920.593,100
May 12, 202520.0020.2120.0020.2120.21900
May 9, 202519.0719.1519.0719.1519.15800
May 8, 202518.4018.8418.4018.8418.84300
May 7, 202518.1918.1918.0618.0618.06600
May 6, 202518.0018.0018.0018.0018.00200
May 5, 202518.0718.0718.0718.0718.07500
May 2, 202518.2218.2218.2218.2218.22200
May 1, 202517.8917.8917.8917.8917.89100
Apr 30, 2025 0.02 Dividend
Apr 30, 202517.4617.4617.4617.4617.46100
Apr 29, 202517.8317.8317.8317.8317.81200
Apr 28, 202517.9518.0317.9517.9917.971,000
Apr 25, 202517.5817.7617.5817.7617.74600
Apr 24, 202517.0717.0717.0717.0717.05-
Apr 23, 202517.3317.3317.3317.3317.31100
Apr 22, 202516.6816.6816.6816.6816.66400
Apr 21, 202516.0916.0916.0816.0816.06700
Apr 17, 202516.4516.4516.4516.4516.43100
Apr 16, 202516.8016.8016.8016.8016.78-
Apr 15, 202516.8016.8016.8016.8016.78-
Apr 14, 202516.8416.8416.7616.7616.741,000
Apr 11, 202516.3616.5316.3616.5316.51600
Apr 10, 202515.9615.9615.9615.9615.94100
Apr 9, 202515.3816.8515.3816.8516.83600
Apr 8, 202516.1316.1315.1315.1815.161,900
Apr 7, 202516.3816.3816.3816.3816.36-
Apr 4, 202516.2316.3816.2016.3816.361,200
Apr 3, 202517.5517.5517.2917.3217.301,300
Apr 2, 202518.2318.4618.2318.3918.37400
Apr 1, 202517.9618.2417.9518.0818.06400
Mar 31, 2025 0.02 Dividend
Mar 31, 202518.0918.0917.5918.0418.02500
Mar 28, 202518.3518.3518.2018.2018.16900
Mar 27, 202519.0819.0819.0719.0719.031,100
Mar 26, 202519.3319.4219.3319.4219.38600
Mar 25, 202519.7519.7519.7519.7519.71500
Mar 24, 202519.5619.5619.5619.5619.52-
Mar 21, 202519.6419.6419.6419.6419.60-
Mar 20, 202519.9719.9719.9719.9719.93-
Mar 19, 202519.7919.7919.7919.7919.75-
Mar 18, 202519.9319.9319.9319.9319.89-
Mar 17, 202519.7219.8819.7219.8819.841,900
Mar 14, 202519.5619.5919.5619.5919.553,000
Mar 13, 202519.4019.4019.4019.4019.36100
Mar 12, 202519.4019.5219.4019.5119.471,300
Mar 11, 202519.4519.4519.3319.3319.291,500
Mar 10, 202519.2719.4919.1019.1219.081,900
Mar 7, 202519.4819.4819.4819.4819.44-
Mar 6, 202519.4219.7519.4019.4819.4414,500
Mar 5, 202519.2719.2719.2719.2719.23200
Mar 4, 202518.5219.1918.5118.9118.871,200
Mar 3, 202520.1820.1819.3419.4519.411,100
Feb 28, 2025 0.02 Dividend
Feb 28, 202519.8519.8519.8519.8519.81-
Feb 27, 202520.3320.4620.2220.2220.162,100
Feb 26, 202520.0420.4820.0420.2320.173,500
Feb 25, 202520.2920.2919.8619.9719.911,100
Feb 24, 202520.5520.5920.1520.3120.242,100
Feb 21, 202521.2321.3021.2321.3021.23400
Feb 20, 202520.9321.1620.9321.1621.09300
Feb 19, 202521.1121.2520.9521.2521.182,100
Feb 18, 202520.7121.0120.7121.0120.942,700
Feb 14, 202520.3520.6020.3520.6020.531,900
Feb 13, 202520.0320.1420.0320.1420.08300
Feb 12, 202519.3519.7919.3519.7919.737,500
Feb 11, 202519.7319.7319.5419.5419.48300
Feb 10, 202520.1520.1520.1520.1520.091,000
Feb 7, 202520.3320.3319.9719.9719.91500
Feb 6, 202520.1520.1520.1520.1520.09200
Feb 5, 202520.1020.2020.1020.1720.111,100
Feb 4, 202520.0020.3320.0020.2720.215,200
Feb 3, 202519.5020.0619.5019.9019.843,400
Jan 31, 2025 0.02 Dividend
Jan 31, 202520.3720.7020.2320.3020.23700
Jan 30, 202520.3120.6920.3120.5520.461,100
Jan 29, 202520.3220.3220.1920.2120.131,200
Jan 28, 202520.2720.2720.1320.1320.05800
Jan 27, 202520.8120.9120.5420.5420.451,800
Jan 24, 202521.0921.6521.0921.6421.552,700
Jan 23, 202521.0721.1521.0721.1521.06200
Jan 22, 202521.1621.1721.1021.1121.02600
Jan 21, 202521.1521.2321.1421.2021.113,500
Jan 20, 202521.3121.3321.2521.2921.202,600
Jan 17, 202521.0821.2021.0821.2021.112,500
Jan 16, 202520.9621.0520.9621.0220.932,900
Jan 15, 202520.8920.8920.8920.8920.80100
Jan 14, 202520.5220.8120.2320.2820.201,400
Jan 13, 202520.0820.2320.0820.2320.151,600
Jan 10, 202520.8920.8920.3320.3320.251,200
Jan 9, 202520.9120.9120.9120.9120.82-
Jan 8, 202521.4321.4321.4321.4321.34-
Jan 7, 202522.1022.1022.1022.1022.01500
Jan 6, 202521.7522.0021.7521.8221.732,300
Jan 3, 202521.0021.4021.0021.3821.293,000
Jan 2, 202520.5120.7120.5120.7120.621,400
Dec 31, 2024 0.06 Dividend
Dec 31, 202420.7520.7520.7520.7520.66-
Dec 30, 202420.6920.8220.5320.7520.601,400
Dec 27, 202421.2821.4021.1821.1821.03600
Dec 24, 202421.0021.1921.0021.1621.01900
Dec 23, 202420.6920.9120.6920.9120.761,100
Dec 20, 202420.1620.8820.1620.6520.5010,600
Dec 19, 202420.6220.6220.2620.2720.131,000
Dec 18, 202421.0521.4421.0021.0020.85700
Dec 17, 202421.0821.0820.8620.9920.842,700
Dec 16, 202421.0421.2821.0321.1721.022,100
Dec 13, 202420.9221.0520.8521.0520.90800
Dec 12, 202421.2421.2421.1121.1120.96800
Dec 11, 202421.0521.0520.8220.8220.671,500
Dec 10, 202421.7321.7320.9620.9620.81600
Dec 9, 202421.0621.8321.0621.6721.521,300
Dec 6, 202420.8020.8520.7020.7420.594,900
Dec 5, 202420.6020.7120.6020.7120.56600
Dec 4, 202420.4820.5520.4120.4720.331,700
Dec 3, 202420.5320.5320.4220.4820.342,000
Dec 2, 202420.5520.7120.5520.6820.53600
Nov 29, 2024 0.02 Dividend
Nov 29, 202420.2520.4820.2520.4520.31600
Nov 28, 202420.2120.2120.2120.2120.05100
Nov 27, 202420.3020.3020.1520.2620.102,100
Nov 26, 202420.4920.4920.2320.2420.08700
Nov 25, 202420.3020.8220.3020.7420.571,200
Nov 22, 202419.6820.1419.6820.1319.971,900
Nov 21, 202419.6019.8219.6019.7819.62800
Nov 20, 202419.4819.5419.4019.5419.381,500
Nov 19, 202419.4619.4619.4619.4619.30400
Nov 18, 202419.2419.7219.2419.4419.28800
Nov 15, 202419.4219.4219.1819.2419.094,000
Nov 14, 202419.4019.4019.3419.3419.181,100
Nov 13, 202419.9419.9519.9019.9519.79700
Nov 12, 202419.7019.7019.7019.7019.54500
Nov 11, 202420.3320.3720.3120.3720.211,000
Nov 8, 202419.8920.2219.8920.1820.021,500
Nov 7, 202420.1020.2520.1020.2020.042,400
Nov 6, 202420.4220.4219.9920.1419.98900
Nov 5, 202420.1020.3120.1020.3120.151,300
Nov 4, 202420.0520.0920.0520.0919.93500
Nov 1, 202420.0020.0019.8519.8519.691,400
Oct 31, 2024 0.02 Dividend
Oct 31, 202420.3320.3319.7919.7919.63500
Oct 30, 202420.8320.8320.6720.6720.48200
Oct 29, 202421.1321.1521.1321.1520.965,500
Oct 28, 202421.3721.3721.2821.2821.091,200
Oct 25, 202421.0921.1120.9620.9620.771,500
Oct 24, 202420.3920.5820.3920.5820.391,400
Oct 23, 202420.3420.3420.1320.1319.95400
Oct 22, 202420.2320.4220.2320.4220.241,400
Oct 21, 202420.3120.4020.2520.2520.073,400
Oct 18, 202420.5320.5820.5320.5820.391,100
Oct 17, 202420.4220.4320.4220.4320.25800
Oct 16, 202420.7320.7320.7320.7320.54100
Oct 15, 202420.9320.9320.4720.4720.29900
Oct 11, 202420.5020.9420.5020.9420.75600
Oct 10, 202420.7020.7020.6720.6720.484,500
Oct 9, 202421.0021.0021.0021.0020.81100
Oct 8, 202420.7120.8020.7120.8020.61500
Oct 7, 202421.2921.3621.2121.3621.17800
Oct 4, 202420.8620.8620.8620.8620.67-
Oct 3, 202420.6920.8320.6920.7920.60400
Oct 2, 202420.6520.6520.6320.6320.44700
Oct 1, 202421.0321.0320.3820.4620.281,400
Sep 30, 202420.9820.9820.7020.7220.531,100
Sep 27, 2024 0.02 Dividend
Sep 27, 202420.6020.9620.6020.8520.66800
Sep 26, 202420.0920.3820.0920.3820.184,700
Sep 25, 202419.6819.7119.6819.7119.51200
Sep 24, 202419.3419.3419.3419.3419.15-
Sep 23, 202419.1119.1119.1119.1118.92800
Sep 20, 202419.4119.4119.1019.2219.031,600
Sep 19, 202419.6619.6619.6119.6119.41300
Sep 18, 202419.3519.3519.2719.2719.08300
Sep 17, 202419.6419.6419.3619.4119.221,300
Sep 16, 202418.8918.8918.8818.8818.692,900
Sep 13, 202419.2519.2519.2519.2519.06300
Sep 12, 202418.9919.0718.9919.0718.88200
Sep 11, 202418.9119.0018.9119.0018.81600
Sep 10, 202418.2718.6018.2718.6018.41600
Sep 9, 202418.4118.4718.4118.4718.29200
Sep 6, 202418.7618.7618.3718.3918.211,300
Sep 5, 202418.8018.8718.8018.8718.68400
Sep 4, 202418.9018.9018.8018.8018.61800
Sep 3, 202419.2719.2718.8218.8218.631,300
Aug 30, 2024 0.02 Dividend
Aug 30, 202419.4519.5419.4519.5419.35600
Aug 29, 202419.4219.4519.3719.4519.241,000
Aug 28, 202419.4519.4519.4519.4519.24-
Aug 27, 202419.2819.4519.2819.4519.242,300
Aug 26, 202419.4719.4719.4719.4719.26300
Aug 23, 202419.4419.5119.4319.4519.241,500
Aug 22, 202419.1019.1318.9518.9518.741,700
Aug 21, 202418.6619.0418.6619.0418.83600
Aug 20, 202418.9118.9618.6318.6318.43800
Aug 19, 202418.7019.0218.7019.0218.812,500
Aug 16, 202418.6418.6418.6418.6418.44200
Aug 15, 202418.5818.5818.5718.5718.371,100
Aug 14, 202418.0618.0617.9617.9617.76400
Aug 13, 202417.6617.6617.6617.6617.47-
Aug 12, 202417.7517.7517.7517.7517.55200
Aug 9, 202418.2518.2518.0018.0017.80600
Aug 8, 202417.2917.2917.2917.2917.10-
Aug 7, 202417.7618.0017.2917.2917.102,100
Aug 6, 202418.0018.0017.6417.8417.641,400
Aug 2, 202418.6218.6218.2718.2718.07500
Aug 1, 202419.8619.9919.0319.1218.912,300
Jul 31, 2024 0.02 Dividend
Jul 31, 202420.1220.1220.1220.1219.90100
Jul 30, 202419.7519.7519.7519.7519.51100
Jul 29, 202420.1720.1720.1020.1019.86700
Jul 26, 202419.8619.8619.8619.8619.62-
Jul 25, 202420.1020.1020.1020.1019.86-
Jul 24, 202420.3720.3720.1420.1519.91400
Jul 23, 202421.0821.0821.0821.0820.83-
Jul 22, 202420.7320.8920.7320.8020.551,400
Jul 19, 202420.8420.8420.6520.6520.40500
Jul 18, 202421.5421.5421.2321.2320.98200
Jul 17, 202422.3422.3521.7121.7121.45400
Jul 16, 202422.0822.0822.0822.0821.82100
Jul 15, 202421.8221.8221.8221.8221.56900
Jul 12, 202421.3321.3321.3321.3321.07-
Jul 11, 202421.0221.3321.0221.3321.071,600
Jul 10, 202420.5520.8020.5520.8020.55600
Jul 9, 202420.3720.4020.3720.4020.161,700
Jul 8, 202420.2320.5120.2320.5120.262,000
Jul 5, 202420.1620.2020.1620.2019.96400
Jul 4, 202420.1420.1420.1420.1419.90100
Jul 3, 202420.0020.2219.9820.2019.961,300
Jul 2, 202419.4819.4819.4519.4519.22600
Jun 28, 2024 0.02 Dividend
Jun 28, 202419.7019.7019.3519.4419.2117,300
Jun 27, 202419.4319.6019.4319.5819.33400
Jun 26, 202419.5219.5219.5119.5219.271,200
Jun 25, 202419.4719.5219.4719.5219.271,600
Jun 24, 202419.6919.6919.5119.5119.261,000
Jun 21, 202419.6019.6119.5219.5919.342,700
Jun 20, 202419.9019.9019.8919.8919.63700
Jun 19, 202419.9719.9719.9719.9719.711,900
Jun 18, 202420.0820.0920.0120.0119.752,100
Jun 17, 202419.9720.1719.9720.1119.85800
Jun 14, 202420.1420.1420.0320.0519.791,700
Jun 13, 202420.7520.7520.7520.7520.48300
Jun 12, 202420.6420.9620.6420.7220.455,700
Jun 11, 202420.3720.5020.3720.5020.231,500
Jun 10, 202420.7120.7820.6920.7820.513,600
Jun 7, 202420.6620.6620.5120.5120.243,900
Jun 6, 202420.8720.9120.7420.9120.645,100
Jun 5, 202420.7921.0620.7921.0620.791,200
Jun 4, 202420.7020.8120.7020.8120.54600
Jun 3, 202421.1721.1721.0621.1120.846,500
May 31, 2024 0.02 Dividend
May 31, 202421.2921.2921.2921.2921.01100
May 30, 202421.0521.0621.0521.0620.77200
May 29, 202420.6020.6220.6020.6220.33200
May 28, 202420.9321.0820.9320.9620.671,300
May 27, 202420.8420.8420.7620.7620.47200
May 24, 202420.5920.5920.5920.5920.30100
May 23, 202420.9520.9520.1920.1919.91600
May 22, 202420.8720.8720.8020.8020.51700
May 21, 202420.5820.5820.4920.4920.202,300
May 17, 202420.6220.6520.4520.6520.362,400
May 16, 202420.5920.6820.5720.6220.332,700
May 15, 202420.6820.7320.6620.7320.447,200
May 14, 202420.6621.0020.6620.7520.462,700

Related Tickers