Evolve Active Canadian Preferred Share Fund (DIVS.TO) TSX
17.52
+0.12(+0.69%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.52
+0.12(+0.69%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 300 |
| April 01, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 300 |
| March 27, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 |
| March 26, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 300 |
| March 25, 2026 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 300 |
| March 24, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 3,300 |
| March 23, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 114 |
| March 19, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 313 |
| March 18, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 313 |
| March 17, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 100 |
| March 16, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
| March 13, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
| March 12, 2026 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 500 |
| March 11, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 755 |
| March 10, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 725 |
| March 09, 2026 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 159 |
| March 06, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 200 |
| March 05, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
| March 03, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 76 |
| March 02, 2026 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0 |
| February 27, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 76 |
| February 26, 2026 | 17.74 | 17.74 | 17.66 | 17.74 | 17.74 | 0 |
| February 25, 2026 | 17.72 | 17.72 | 17.64 | 17.72 | 17.72 | 0 |
| February 24, 2026 | 17.71 | 17.71 | 17.63 | 17.71 | 17.71 | 0 |
| February 23, 2026 | 17.73 | 17.73 | 17.65 | 17.73 | 17.73 | 0 |
| February 18, 2026 | 17.6 | 17.65 | 0 | 17.65 | 17.6 | 13,901 |
| February 17, 2026 | 17.49 | 17.62 | 0 | 17.62 | 17.49 | 900 |
| February 13, 2026 | 17.61 | 17.61 | 0 | 17.61 | 17.61 | 0 |
| February 12, 2026 | 17.63 | 17.64 | 0 | 17.64 | 17.63 | 400 |
| February 11, 2026 | 17.58 | 17.58 | 0 | 17.58 | 17.58 | 1,156 |
| February 10, 2026 | 17.57 | 17.57 | 0 | 17.57 | 17.57 | 1,200 |
| February 09, 2026 | 17.58 | 17.6 | 0 | 17.6 | 17.58 | 3,700 |
| February 06, 2026 | 17.46 | 17.54 | 0 | 17.54 | 17.46 | 6,000 |
| February 05, 2026 | 17.58 | 17.58 | 0 | 17.58 | 17.58 | 0 |
| February 04, 2026 | 17.57 | 17.57 | 0 | 17.57 | 17.57 | 0 |
| February 03, 2026 | 17.55 | 17.55 | 0 | 17.55 | 17.55 | 500 |
| February 02, 2026 | 17.55 | 17.55 | 0 | 17.55 | 17.55 | 0 |
| January 30, 2026 | 17.58 | 17.49 | 0 | 17.58 | 17.49 | 2,300 |
| January 29, 2026 | 17.59 | 17.59 | 0 | 17.59 | 17.59 | 0 |
| January 28, 2026 | 17.59 | 17.59 | 0 | 17.59 | 17.59 | 100 |
| January 27, 2026 | 17.6 | 17.6 | 0 | 17.6 | 17.6 | 100 |
| January 26, 2026 | 17.59 | 17.59 | 0 | 17.59 | 17.59 | 100 |
| January 23, 2026 | 17.63 | 17.63 | 0 | 17.63 | 17.63 | 100 |
| January 22, 2026 | 17.62 | 17.63 | 0 | 17.63 | 17.62 | 401 |
| January 21, 2026 | 17.62 | 17.62 | 0 | 17.62 | 17.62 | 0 |
| January 20, 2026 | 17.63 | 17.63 | 0 | 17.63 | 17.63 | 1,900 |
| January 19, 2026 | 17.64 | 17.56 | 0 | 17.64 | 17.56 | 2,520 |
| January 16, 2026 | 17.65 | 17.65 | 0 | 17.65 | 17.65 | 3,200 |
| January 15, 2026 | 17.64 | 17.64 | 0 | 17.64 | 17.64 | 0 |
| January 14, 2026 | 17.5 | 17.64 | 0 | 17.64 | 17.5 | 2,200 |
| January 13, 2026 | 17.69 | 17.69 | 0 | 17.69 | 17.69 | 0 |
| January 12, 2026 | 17.64 | 17.64 | 0 | 17.65 | 17.64 | 2,204 |
| January 09, 2026 | 17.62 | 17.65 | 0 | 17.65 | 17.62 | 3,000 |
| January 08, 2026 | 17.65 | 17.62 | 0 | 17.65 | 17.62 | 2,000 |
| January 07, 2026 | 17.6 | 17.66 | 0 | 17.66 | 17.6 | 500 |
| January 06, 2026 | 17.62 | 17.62 | 0 | 17.62 | 17.62 | 0 |
| January 05, 2026 | 17.57 | 17.57 | 0 | 17.57 | 17.57 | 304 |
| January 02, 2026 | 17.58 | 17.58 | 0 | 17.58 | 17.58 | 304 |
| December 31, 2025 | 17.7 | 17.7 | 0 | 17.7 | 17.7 | 200 |
| December 30, 2025 | 17.74 | 17.74 | 0 | 17.74 | 17.74 | 0 |