Evolve Active Canadian Preferred Share Fund - DIVS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.61	17.61	17.61	17.61	17.61	2,007
December 02, 2025	17.5	17.6	17.6	17.6	17.5	826
December 01, 2025	17.5	17.5	17.5	17.5	17.5	801
November 28, 2025	17.46	17.46	17.46	17.46	17.45	800
November 27, 2025	17.47	17.47	17.4	17.47	17.47	100
November 26, 2025	17.43	17.43	17.43	17.43	17.43	0
November 25, 2025	17.49	17.49	17.49	17.49	17.49	100
November 24, 2025	17.29	17.29	17.29	17.29	17.29	0
November 21, 2025	17.28	17.28	17.28	17.28	17.28	0
November 20, 2025	17.35	17.35	17.35	17.35	17.35	0
November 19, 2025	17.49	17.49	17.49	17.49	17.49	0
November 18, 2025	17.5	17.5	17.5	17.5	17.5	3,523
November 17, 2025	17.55	17.55	17.55	17.55	17.55	3,523
November 14, 2025	17.5	17.61	17.61	17.61	17.5	3,523
November 13, 2025	17.62	17.62	17.62	17.62	17.62	0
November 12, 2025	17.67	17.67	17.67	17.67	17.67	0
November 11, 2025	17.6	17.6	17.6	17.6	17.6	1,109
November 10, 2025	17.7	17.59	17.59	17.7	17.59	800
November 07, 2025	17.61	17.61	17.61	17.61	17.61	0
November 06, 2025	17.6	17.6	17.6	17.6	17.6	0
November 05, 2025	17.57	17.57	17.57	17.57	17.57	0
November 04, 2025	17.52	17.52	17.52	17.52	17.52	0
November 03, 2025	17.55	17.55	17.55	17.55	17.55	0
October 31, 2025	17.5	17.52	17.52	17.52	17.5	400
October 30, 2025	17.51	17.51	17.51	17.51	17.51	525
October 29, 2025	17.5	17.5	17.5	17.5	17.5	2,251
October 28, 2025	17.45	17.5	17.5	17.5	17.45	1,124
October 27, 2025	17.45	17.45	17.45	17.45	17.45	2,300
October 24, 2025	17.42	17.42	17.42	17.42	17.42	200
October 23, 2025	17.42	17.42	17.42	17.42	17.42	0
October 22, 2025	17.45	17.45	17.45	17.45	17.45	400
October 21, 2025	17.39	17.39	17.39	17.39	17.39	300
October 20, 2025	17.36	17.36	17.36	17.36	17.36	200
October 17, 2025	17.39	17.39	17.39	17.39	17.39	0
October 16, 2025	17.39	17.39	17.39	17.39	17.39	0
October 15, 2025	17.33	17.33	17.33	17.33	17.33	805
October 14, 2025	17.5	17.5	17.38	17.5	17.5	350
October 10, 2025	17.35	17.35	17.35	17.35	17.35	100
October 09, 2025	17.34	17.33	17.33	17.34	17.33	4,000
October 08, 2025	17.37	17.37	17.37	17.37	17.37	0
October 07, 2025	17.42	17.43	17.43	17.43	17.4	4,400
October 06, 2025	17.29	17.29	17.29	17.29	17.29	200
October 03, 2025	17.31	17.31	17.31	17.31	17.31	0
October 02, 2025	17.21	17.27	17.27	17.27	17.21	1,041
October 01, 2025	17.32	17.25	17.25	17.34	17.25	1,200
September 30, 2025	17.24	17.24	17.24	17.24	17.24	0
September 29, 2025	17.3	17.3	17.3	17.3	17.3	0
September 26, 2025	17.28	17.28	17.21	17.28	17.28	0
September 25, 2025	17.25	17.25	17.25	17.25	17.25	300
September 24, 2025	17.24	17.24	17.24	17.24	17.23	600
September 23, 2025	17.29	17.29	17.29	17.29	17.29	0
September 22, 2025	17.28	17.28	17.28	17.28	17.28	0
September 19, 2025	17.25	17.25	17.25	17.25	17.25	200
September 18, 2025	17.25	17.26	17.26	17.26	17.25	1,900
September 17, 2025	17.28	17.28	17.28	17.28	17.28	600
September 16, 2025	17.29	17.28	17.28	17.29	17.28	602
September 15, 2025	17.25	17.3	17.3	17.3	17.25	400
September 12, 2025	17.25	17.25	17.25	17.25	17.25	500
September 11, 2025	17.09	17.24	17.24	17.24	17.09	3,900
September 10, 2025	17.24	17.24	17.24	17.24	17.24	300

Evolve Active Canadian Preferred Share Fund (DIVS.TO) TSX