Tesla (TSLA) Yield Shares Purpose ETF (NEO:YTSL)
Canada
· Delayed Price · Currency is CAD 26.19
+0.05 (0.19%)
At close: Dec 5, 2025
NEO:YTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.06 | 26.36 | 26.06 | 26.19 | 26.19 | 0.19% | 161,586 |
| Dec 4, 2025 | 25.87 | 26.15 | 25.75 | 26.14 | 26.14 | 1.63% | 275,864 |
| Dec 3, 2025 | 25.00 | 25.82 | 24.98 | 25.72 | 25.72 | 3.46% | 331,713 |
| Dec 2, 2025 | 24.98 | 25.23 | 24.43 | 24.86 | 24.86 | 0.12% | 368,205 |
| Dec 1, 2025 | 24.70 | 25.07 | 24.57 | 24.83 | 24.83 | -0.48% | 243,545 |
| Nov 28, 2025 | 24.67 | 24.97 | 24.62 | 24.95 | 24.95 | 1.63% | 174,853 |
| Nov 27, 2025 | 24.61 | 24.63 | 24.50 | 24.55 | 24.55 | -0.24% | 61,931 |
| Nov 26, 2025 | 24.50 | 24.61 | 24.04 | 24.61 | 24.61 | -0.73% | 334,044 |
| Nov 25, 2025 | 24.36 | 24.80 | 23.88 | 24.79 | 24.79 | 0.77% | 320,522 |
| Nov 24, 2025 | 23.55 | 24.87 | 23.55 | 24.60 | 24.60 | 8.08% | 496,337 |
| Nov 21, 2025 | 23.60 | 23.60 | 22.20 | 22.76 | 22.76 | -1.13% | 672,979 |
| Nov 20, 2025 | 24.27 | 25.15 | 23.01 | 23.02 | 23.02 | -2.46% | 1,010,808 |
| Nov 19, 2025 | 23.66 | 24.06 | 23.24 | 23.60 | 23.60 | 0.73% | 238,087 |
| Nov 18, 2025 | 23.71 | 23.86 | 22.91 | 23.43 | 23.43 | -1.80% | 248,596 |
| Nov 17, 2025 | 23.06 | 24.90 | 23.06 | 23.86 | 23.86 | 1.36% | 332,793 |
| Nov 14, 2025 | 22.39 | 24.05 | 21.99 | 23.54 | 23.54 | 0.51% | 386,855 |
| Nov 13, 2025 | 25.00 | 25.00 | 23.02 | 23.42 | 23.42 | -7.76% | 967,053 |
| Nov 12, 2025 | 26.12 | 26.12 | 25.11 | 25.39 | 25.39 | -2.08% | 359,691 |
| Nov 11, 2025 | 25.95 | 26.00 | 25.46 | 25.93 | 25.93 | -1.22% | 259,241 |
| Nov 10, 2025 | 25.91 | 26.45 | 25.35 | 26.25 | 26.25 | 4.54% | 310,468 |
| Nov 7, 2025 | 25.70 | 25.70 | 24.60 | 25.11 | 25.11 | -4.09% | 739,837 |
| Nov 6, 2025 | 27.11 | 27.36 | 25.49 | 26.18 | 26.18 | -3.39% | 652,816 |
| Nov 5, 2025 | 26.62 | 27.29 | 25.82 | 27.10 | 27.10 | 4.03% | 341,169 |
| Nov 4, 2025 | 26.54 | 26.93 | 26.03 | 26.05 | 26.05 | -4.75% | 448,488 |
| Nov 3, 2025 | 26.77 | 27.60 | 26.46 | 27.35 | 27.35 | 2.63% | 417,130 |
| Oct 31, 2025 | 26.18 | 26.68 | 25.93 | 26.65 | 26.65 | 3.78% | 387,785 |
| Oct 30, 2025 | 26.00 | 26.53 | 25.62 | 25.68 | 25.68 | -4.18% | 394,489 |
| Oct 29, 2025 | 27.06 | 27.06 | 26.35 | 26.80 | 26.80 | -2.15% | 325,860 |
| Oct 28, 2025 | 27.07 | 27.69 | 26.90 | 27.39 | 27.39 | 1.82% | 467,845 |
| Oct 27, 2025 | 26.17 | 27.39 | 26.01 | 26.90 | 26.90 | 4.83% | 805,684 |
| Oct 24, 2025 | 26.48 | 26.61 | 25.45 | 25.66 | 25.66 | -3.17% | 651,351 |
| Oct 23, 2025 | 24.80 | 26.50 | 24.25 | 26.50 | 26.50 | 3.03% | 1,010,187 |
| Oct 22, 2025 | 26.01 | 26.05 | 25.15 | 25.72 | 25.72 | -1.08% | 350,968 |
| Oct 21, 2025 | 26.21 | 26.29 | 25.89 | 26.00 | 26.00 | -0.80% | 140,811 |
| Oct 20, 2025 | 25.89 | 26.30 | 25.80 | 26.21 | 26.21 | 2.18% | 373,505 |
| Oct 17, 2025 | 24.78 | 25.74 | 24.65 | 25.65 | 25.65 | 3.14% | 497,576 |
| Oct 16, 2025 | 25.24 | 25.55 | 24.46 | 24.87 | 24.87 | -1.74% | 397,685 |
| Oct 15, 2025 | 25.44 | 25.62 | 24.80 | 25.31 | 25.31 | 1.77% | 265,415 |
| Oct 14, 2025 | 24.43 | 25.24 | 24.14 | 24.87 | 24.87 | 3.97% | 294,861 |
| Oct 10, 2025 | 25.24 | 25.73 | 23.76 | 23.92 | 23.92 | -5.23% | 768,954 |
| Oct 9, 2025 | 25.15 | 25.30 | 24.66 | 25.24 | 25.24 | -0.86% | 307,198 |
| Oct 8, 2025 | 25.28 | 25.58 | 24.59 | 25.46 | 25.46 | 1.72% | 370,939 |
| Oct 7, 2025 | 25.93 | 26.15 | 25.03 | 25.03 | 25.03 | -4.10% | 404,693 |
| Oct 6, 2025 | 25.35 | 26.20 | 25.15 | 26.10 | 26.10 | 5.58% | 457,724 |
| Oct 3, 2025 | 25.67 | 25.67 | 23.88 | 24.72 | 24.72 | -1.47% | 629,584 |
| Oct 2, 2025 | 26.88 | 26.95 | 25.06 | 25.09 | 25.09 | -4.56% | 836,133 |
| Oct 1, 2025 | 25.41 | 26.39 | 25.30 | 26.29 | 26.29 | 3.42% | 349,863 |
| Sep 30, 2025 | 25.23 | 25.47 | 24.83 | 25.42 | 25.42 | 0.16% | 171,206 |
| Sep 29, 2025 | 25.49 | 25.84 | 25.15 | 25.38 | 25.38 | 1.08% | 220,962 |
| Sep 26, 2025 | 24.41 | 25.15 | 24.05 | 25.11 | 25.11 | 3.55% | 388,111 |
| Sep 25, 2025 | 24.80 | 25.10 | 23.97 | 24.25 | 24.25 | -6.26% | 483,872 |
| Sep 24, 2025 | 25.11 | 25.94 | 25.09 | 25.87 | 25.87 | 4.23% | 452,896 |
| Sep 23, 2025 | 25.60 | 25.74 | 24.72 | 24.82 | 24.82 | -2.17% | 413,561 |
| Sep 22, 2025 | 25.18 | 25.97 | 25.07 | 25.37 | 25.37 | 2.22% | 348,569 |
| Sep 19, 2025 | 24.63 | 24.95 | 24.62 | 24.82 | 24.82 | 1.93% | 313,918 |
| Sep 18, 2025 | 24.89 | 25.05 | 24.35 | 24.35 | 24.35 | -1.50% | 314,391 |
| Sep 17, 2025 | 24.28 | 24.85 | 23.92 | 24.72 | 24.72 | 0.82% | 228,078 |
| Sep 16, 2025 | 24.22 | 24.60 | 24.07 | 24.52 | 24.52 | 2.59% | 205,903 |
| Sep 15, 2025 | 24.51 | 24.82 | 23.45 | 23.90 | 23.90 | 3.91% | 465,842 |
| Sep 12, 2025 | 21.96 | 23.06 | 21.90 | 23.00 | 23.00 | 5.50% | 587,871 |
| Sep 11, 2025 | 20.84 | 21.80 | 20.68 | 21.80 | 21.80 | 5.26% | 481,411 |
| Sep 10, 2025 | 20.87 | 21.14 | 20.58 | 20.71 | 20.71 | 0.58% | 368,067 |
| Sep 9, 2025 | 20.60 | 20.80 | 20.43 | 20.59 | 20.59 | 0.10% | 107,611 |
| Sep 8, 2025 | 21.00 | 21.25 | 20.46 | 20.57 | 20.57 | -1.06% | 201,857 |
| Sep 5, 2025 | 20.66 | 21.07 | 20.46 | 20.79 | 20.79 | 3.74% | 402,209 |
| Sep 4, 2025 | 19.93 | 20.08 | 19.62 | 20.04 | 20.04 | 1.42% | 214,095 |
| Sep 3, 2025 | 20.00 | 20.32 | 19.42 | 19.76 | 19.76 | 1.65% | 303,791 |
| Sep 2, 2025 | 19.25 | 19.65 | 19.19 | 19.44 | 19.44 | -1.52% | 178,349 |
| Aug 29, 2025 | 20.65 | 20.66 | 19.62 | 19.74 | 19.74 | -3.89% | 334,006 |
| Aug 28, 2025 | 20.73 | 20.95 | 20.15 | 20.54 | 20.54 | -0.87% | 215,629 |
| Aug 27, 2025 | 21.04 | 21.04 | 20.70 | 20.72 | 20.72 | -3.18% | 345,367 |
| Aug 26, 2025 | 21.00 | 21.46 | 20.96 | 21.40 | 21.40 | 3.88% | 399,586 |
| Aug 22, 2025 | 19.41 | 20.60 | 19.25 | 20.60 | 20.60 | 6.79% | 429,422 |
| Aug 21, 2025 | 19.35 | 19.58 | 19.17 | 19.29 | 19.29 | -1.38% | 255,609 |
| Aug 20, 2025 | 19.84 | 19.95 | 18.92 | 19.56 | 19.56 | -1.86% | 405,466 |
| Aug 19, 2025 | 20.33 | 20.56 | 19.80 | 19.93 | 19.93 | -1.82% | 387,275 |
| Aug 18, 2025 | 19.89 | 20.31 | 19.89 | 20.30 | 20.30 | 2.16% | 167,589 |
| Aug 15, 2025 | 20.37 | 20.40 | 19.72 | 19.87 | 19.87 | -1.63% | 190,375 |
| Aug 14, 2025 | 20.25 | 20.47 | 19.90 | 20.20 | 20.20 | -0.98% | 162,559 |
| Aug 13, 2025 | 20.49 | 20.90 | 20.36 | 20.40 | 20.40 | -0.29% | 145,320 |
| Aug 12, 2025 | 20.75 | 20.75 | 20.03 | 20.46 | 20.46 | 0.79% | 188,957 |
| Aug 11, 2025 | 20.02 | 20.75 | 20.02 | 20.30 | 20.30 | 2.89% | 445,176 |
| Aug 8, 2025 | 19.27 | 19.92 | 19.26 | 19.73 | 19.73 | 2.44% | 416,688 |
| Aug 7, 2025 | 19.14 | 19.28 | 18.92 | 19.26 | 19.26 | 0.84% | 207,154 |
| Aug 6, 2025 | 18.38 | 19.13 | 18.30 | 19.10 | 19.10 | 3.52% | 214,392 |
| Aug 5, 2025 | 18.54 | 18.65 | 18.19 | 18.45 | 18.45 | 2.16% | 135,300 |
| Aug 1, 2025 | 18.16 | 18.43 | 17.64 | 18.06 | 18.06 | -1.85% | 222,788 |
| Jul 31, 2025 | 19.19 | 19.23 | 18.19 | 18.40 | 18.40 | -3.41% | 264,089 |
| Jul 30, 2025 | 19.26 | 19.43 | 18.58 | 19.05 | 19.05 | -0.78% | 223,775 |
| Jul 29, 2025 | 19.65 | 19.65 | 19.04 | 19.20 | 19.20 | -4.24% | 339,577 |
| Jul 28, 2025 | 19.42 | 20.33 | 19.32 | 20.05 | 20.05 | 3.78% | 527,067 |
| Jul 25, 2025 | 18.82 | 19.83 | 18.82 | 19.32 | 19.32 | 3.82% | 504,928 |
| Jul 24, 2025 | 18.59 | 18.86 | 18.23 | 18.61 | 18.61 | -7.55% | 914,748 |
| Jul 23, 2025 | 20.00 | 20.30 | 19.93 | 20.13 | 20.13 | - | 180,883 |
| Jul 22, 2025 | 19.92 | 20.31 | 19.49 | 20.13 | 20.13 | 1.10% | 232,886 |
| Jul 21, 2025 | 20.20 | 20.47 | 19.81 | 19.91 | 19.91 | -0.20% | 213,917 |
| Jul 18, 2025 | 19.57 | 20.02 | 19.56 | 19.95 | 19.95 | 2.99% | 255,968 |
| Jul 17, 2025 | 19.59 | 19.62 | 19.24 | 19.37 | 19.37 | -0.62% | 150,112 |
| Jul 16, 2025 | 18.89 | 19.55 | 18.89 | 19.49 | 19.49 | 3.78% | 352,550 |
| Jul 15, 2025 | 19.40 | 19.40 | 18.78 | 18.78 | 18.78 | -1.98% | 186,666 |