Skip to main content
Evolve Enhanced Yield Bond Fund (TSX:BOND)
Canada flag Canada · Delayed Price · Currency is CAD
17.46
-0.09 (-0.48%)
At close: Dec 5, 2025

TSX:BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5717.5717.4517.4617.46-0.48%50,128
Dec 4, 202517.6017.6017.5317.5517.55-0.37%44,913
Dec 3, 202517.6017.6317.6017.6117.610.23%62,260
Dec 2, 202517.5417.5817.5417.5717.570.11%92,847
Dec 1, 202517.5217.6017.5217.5517.55-1.79%82,176
Nov 28, 202517.8217.8717.7217.8717.87-0.89%31,156
Nov 27, 202518.0018.0517.9618.0317.840.22%6,594
Nov 26, 202517.9417.9917.9117.9917.800.39%8,747
Nov 25, 202517.9417.9817.9217.9217.730.22%16,191
Nov 24, 202517.8717.9017.8717.8817.690.39%29,986
Nov 21, 202517.8617.8617.7817.8117.620.34%15,770
Nov 20, 202517.6817.7917.6817.7517.560.28%20,571
Nov 19, 202517.7817.7817.7017.7017.51-0.14%19,057
Nov 18, 202517.8017.8017.6817.7317.540.03%12,607
Nov 17, 202517.7617.7617.7217.7217.530.06%7,962
Nov 14, 202517.8717.8717.7117.7117.52-0.59%23,204
Nov 13, 202517.9017.9017.8217.8217.63-0.61%14,894
Nov 12, 202517.9117.9517.9117.9317.740.08%14,005
Nov 11, 202517.9317.9317.8817.9117.720.56%21,832
Nov 10, 202517.8017.8317.8017.8117.62-0.06%18,046
Nov 7, 202517.8517.8717.8017.8217.63-0.28%8,996
Nov 6, 202517.7917.8817.7917.8717.680.79%10,203
Nov 5, 202517.9317.9317.7117.7317.54-0.95%20,678
Nov 4, 202517.8817.9117.8817.9017.710.28%7,693
Nov 3, 202517.8817.8817.8217.8517.66-0.28%48,183
Oct 31, 202517.9517.9517.8817.9017.71-1.32%14,266
Oct 30, 202518.1218.1618.1018.1417.76-0.38%19,094
Oct 29, 202518.3418.3418.2118.2117.83-0.79%19,277
Oct 28, 202518.3418.3818.3318.3617.970.25%17,624
Oct 27, 202518.2618.3118.2518.3117.930.33%9,346
Oct 24, 202518.2818.2818.2218.2517.87-0.03%13,870
Oct 23, 202518.2118.2818.2118.2617.87-0.52%6,722
Oct 22, 202518.3218.3618.3118.3517.970.11%13,192
Oct 21, 202518.3718.3718.3218.3317.950.38%12,944
Oct 20, 202518.2518.2718.2418.2617.880.22%3,433
Oct 17, 202518.2118.2218.2018.2217.84-0.11%6,048
Oct 16, 202518.0918.2418.0918.2417.860.50%5,784
Oct 15, 202518.1518.2218.1318.1517.77-0.17%15,878
Oct 14, 202518.1018.1818.1018.1817.800.22%5,447
Oct 10, 202518.0018.1518.0018.1417.761.23%54,294
Oct 9, 202517.9317.9317.9117.9217.55-0.06%2,907
Oct 8, 202517.9617.9817.9317.9317.560.06%12,760
Oct 7, 202517.8917.9517.8617.9217.550.50%15,763
Oct 6, 202517.8517.8817.8317.8317.46-0.53%12,060
Oct 3, 202517.9817.9817.9317.9317.55-0.19%15,171
Oct 2, 202517.9217.9817.9217.9617.580.06%17,066
Oct 1, 202517.9617.9617.8917.9517.570.39%33,278
Sep 30, 202517.9017.9617.8717.8817.51-0.14%5,504
Sep 29, 202517.8917.9117.8617.9117.53-0.42%5,578
Sep 26, 202517.9918.0517.9617.9817.42-0.06%9,571
Sep 25, 202517.9417.9917.9217.9917.43-8,576
Sep 24, 202518.0018.0117.9617.9917.43-0.28%10,362
Sep 23, 202518.0318.0417.9618.0417.480.50%5,332
Sep 22, 202518.0018.0017.9417.9517.39-0.39%13,260
Sep 19, 202518.0118.0217.9918.0217.46-0.06%8,094
Sep 18, 202518.0518.0518.0018.0317.47-0.44%5,059
Sep 17, 202518.2018.2018.0818.1117.54-0.11%8,839
Sep 16, 202518.1018.1318.1018.1317.560.11%6,706
Sep 15, 202518.1618.1618.1018.1117.540.22%9,236
Sep 12, 202518.1118.1118.0618.0717.51-0.28%1,970
Sep 11, 202518.1218.1318.1118.1217.550.33%4,304
Sep 10, 202518.0118.1118.0118.0617.500.28%32,580
Sep 9, 202517.8718.0317.8718.0117.45-0.22%7,247
Sep 8, 202518.0118.0617.9918.0517.490.67%61,534
Sep 5, 202517.8117.9317.8117.9317.371.07%130,118
Sep 4, 202517.7117.7417.7117.7417.190.51%7,744
Sep 3, 202517.5117.6817.5117.6517.100.86%24,442
Sep 2, 202517.6117.6117.4617.5016.95-0.57%57,990
Aug 29, 202517.6517.6617.5917.6017.05-1.51%10,885
Aug 28, 202517.8517.8817.8417.8717.130.34%7,787
Aug 27, 202517.7917.8117.7017.8117.07-16,178
Aug 26, 202517.7517.8117.7317.8117.07-0.06%6,426
Aug 25, 202517.8917.8917.7817.8217.08-0.11%44,606
Aug 22, 202517.7917.8717.7917.8417.100.56%4,916
Aug 21, 202517.7517.7517.6917.7417.00-0.22%8,516
Aug 20, 202517.7917.8217.7717.7817.04-12,810
Aug 19, 202517.7517.7917.7517.7817.040.45%8,952
Aug 18, 202517.7617.7617.6917.7016.96-0.28%13,480
Aug 15, 202517.7517.7817.7217.7517.01-0.22%11,784
Aug 14, 202517.8817.8817.7917.7917.05-0.56%6,696
Aug 13, 202517.8717.9017.8517.8917.150.53%13,289
Aug 12, 202517.8017.8017.7417.8017.06-0.20%12,458
Aug 11, 202517.8517.8717.8317.8317.090.06%3,727
Aug 8, 202517.8017.8217.8017.8217.08-0.28%4,859
Aug 7, 202517.9117.9117.8517.8717.13-1,930
Aug 6, 202517.8417.8817.8017.8717.13-0.33%6,296
Aug 5, 202517.8817.9317.8717.9317.190.39%6,090
Aug 1, 202517.8017.8617.8017.8617.120.85%38,510
Jul 31, 202517.7117.7517.6917.7116.97-0.84%4,958
Jul 30, 202517.8617.8617.8417.8616.94-0.28%2,119
Jul 29, 202517.7917.9217.7917.9116.981.13%24,242
Jul 28, 202517.7217.7417.7117.7116.79-0.45%11,637
Jul 25, 202517.6517.7917.6517.7916.870.51%10,046
Jul 24, 202517.7517.7517.7017.7016.78-0.11%2,291
Jul 23, 202517.7717.7717.7017.7216.80-0.53%1,007
Jul 22, 202517.7917.8517.7917.8216.890.54%10,699
Jul 21, 202517.7317.7917.7217.7216.800.74%13,765
Jul 18, 202517.6017.6117.5817.5916.680.23%4,281
Jul 17, 202517.6117.6317.5517.5516.64-5,221
Jul 16, 202517.5817.6317.4117.5516.640.03%18,583