Skip to main content
Evolve Canadian Utilities Enhanced Yield Index Fund (TSX:UTES)
Canada flag Canada · Delayed Price · Currency is CAD
9.72
-0.01 (-0.10%)
At close: Mar 5, 2026

TSX:UTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.759.759.639.729.72-0.10%129,236
Mar 4, 20269.729.759.679.739.73-0.10%132,742
Mar 3, 20269.689.759.599.749.740.31%167,886
Mar 2, 20269.709.749.629.719.710.21%353,101
Feb 27, 20269.579.729.529.699.69-0.41%274,562
Feb 26, 20269.659.779.659.739.590.21%397,764
Feb 25, 20269.739.739.619.719.57-0.10%384,167
Feb 24, 20269.749.749.629.729.580.47%320,664
Feb 23, 20269.599.689.599.689.540.99%287,837
Feb 20, 20269.599.609.539.589.440.10%248,535
Feb 19, 20269.559.599.539.579.430.31%95,436
Feb 18, 20269.649.649.519.549.40-0.47%179,041
Feb 17, 20269.599.599.519.599.45-154,236
Feb 13, 20269.509.629.489.599.451.11%247,415
Feb 12, 20269.399.529.389.489.351.28%446,756
Feb 11, 20269.329.389.299.369.230.70%182,519
Feb 10, 20269.299.339.259.309.160.49%86,273
Feb 9, 20269.369.369.189.259.12-289,236
Feb 6, 20269.389.399.249.259.12-1.39%316,699
Feb 5, 20269.349.389.289.389.250.43%178,880
Feb 4, 20269.249.369.249.349.211.30%196,322
Feb 3, 20269.149.249.109.229.091.15%342,386
Feb 2, 20269.189.229.089.128.99-0.38%164,716
Jan 30, 20269.159.159.019.159.02-1.29%199,028
Jan 29, 20269.219.309.219.279.000.65%217,687
Jan 28, 20269.219.249.189.218.94-280,605
Jan 27, 20269.209.269.209.218.940.11%197,052
Jan 26, 20269.209.239.159.208.930.22%152,876
Jan 23, 20269.169.189.119.188.920.66%57,110
Jan 22, 20269.149.159.079.128.860.44%115,285
Jan 21, 20269.129.159.049.088.82-0.22%143,028
Jan 20, 20269.089.119.009.108.840.11%123,041
Jan 19, 20269.189.189.039.098.83-0.11%119,791
Jan 16, 20269.049.119.029.108.840.89%129,609
Jan 15, 20269.059.059.009.028.760.11%93,835
Jan 14, 20268.979.048.969.018.751.01%178,655
Jan 13, 20268.948.958.868.928.66-0.11%204,921
Jan 12, 20268.968.978.888.938.67-0.22%269,887
Jan 9, 20268.979.008.948.958.690.28%131,397
Jan 8, 20268.858.978.858.938.670.68%118,264
Jan 7, 20269.009.008.828.878.61-0.51%208,208
Jan 6, 20269.049.048.878.918.65-0.78%244,462
Jan 5, 20269.169.168.888.988.72-1.21%364,720
Jan 2, 20269.129.159.039.098.830.44%180,276
Dec 31, 20259.129.129.029.058.79-1.36%113,774
Dec 30, 20259.159.199.129.188.780.60%119,327
Dec 29, 20259.089.159.059.128.720.77%182,099
Dec 24, 20259.079.089.039.058.660.22%23,918
Dec 23, 20259.009.048.969.038.640.78%193,705
Dec 22, 20259.009.008.868.968.570.22%230,645
Dec 19, 20259.049.048.948.948.55-0.22%324,848
Dec 18, 20258.999.008.958.968.57-0.33%113,039
Dec 17, 20258.939.018.898.998.600.90%146,161
Dec 16, 20259.069.068.918.918.52-1.60%196,576
Dec 15, 20259.059.079.019.068.660.28%168,195
Dec 12, 20258.959.038.959.038.640.89%124,726
Dec 11, 20258.938.998.928.958.560.34%154,009
Dec 10, 20259.029.028.908.928.53-1.00%298,906
Dec 9, 20259.099.159.009.018.62-0.88%213,070
Dec 8, 20259.159.159.059.098.69-0.44%240,985
Dec 5, 20259.199.199.129.138.73-0.76%244,225
Dec 4, 20259.189.269.189.208.800.11%121,639
Dec 3, 20259.269.339.199.198.79-0.86%233,189
Dec 2, 20259.359.359.239.278.87-0.86%247,603
Dec 1, 20259.359.389.319.358.94-0.32%194,299
Nov 28, 20259.359.389.279.388.97-0.85%128,929
Nov 27, 20259.459.469.449.468.920.11%161,325
Nov 26, 20259.449.459.429.458.910.32%101,058
Nov 25, 20259.429.469.429.428.880.21%158,669
Nov 24, 20259.449.459.399.408.86-0.42%209,988
Nov 21, 20259.459.489.419.448.90-0.11%120,782
Nov 20, 20259.519.519.429.458.91-0.42%103,351
Nov 19, 20259.479.499.409.498.950.21%129,741
Nov 18, 20259.529.529.449.478.93-0.73%113,340
Nov 17, 20259.539.559.509.548.990.32%99,811
Nov 14, 20259.399.529.399.518.960.63%189,957
Nov 13, 20259.509.509.429.458.91-173,470
Nov 12, 20259.429.479.379.458.910.53%73,908
Nov 11, 20259.339.409.339.408.860.75%89,969
Nov 10, 20259.379.389.299.338.79-234,671
Nov 7, 20259.349.349.189.338.790.54%182,829
Nov 6, 20259.209.329.209.288.750.98%92,551
Nov 5, 20259.209.249.189.198.660.44%119,172
Nov 4, 20259.139.169.099.158.62-0.33%211,981
Nov 3, 20259.269.279.139.188.65-0.92%269,538
Oct 31, 20259.379.379.219.278.73-1.44%169,942
Oct 30, 20259.489.489.369.408.73-0.53%173,350
Oct 29, 20259.529.529.389.458.78-0.74%393,887
Oct 28, 20259.549.549.499.528.84-0.26%309,251
Oct 27, 20259.569.569.509.558.86-0.16%261,664
Oct 24, 20259.569.599.549.568.88-0.21%167,965
Oct 23, 20259.659.689.569.588.90-0.16%150,357
Oct 22, 20259.549.639.529.608.910.73%144,100
Oct 21, 20259.529.549.489.538.850.11%161,967
Oct 20, 20259.629.629.519.528.84-0.47%300,665
Oct 17, 20259.489.579.489.568.880.42%111,701
Oct 16, 20259.549.559.489.528.84-0.10%176,897
Oct 15, 20259.529.629.519.538.850.21%97,588
Oct 14, 20259.549.599.439.518.83-0.21%185,901
Oct 10, 20259.529.569.499.538.850.32%124,289