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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.22	17.22	17.22	17.22	17.22	0
September 08, 2025	17.2	17.2	17.2	17.2	17.2	0
September 05, 2025	17.19	17.17	17.17	17.19	17.17	2,040
September 04, 2025	17.19	17.19	17.19	17.19	17.19	0
September 03, 2025	17.2	17.2	17.2	17.2	17.2	0
September 02, 2025	17.14	17.15	17.15	17.15	17.14	841
August 29, 2025	17.21	17.21	17.21	17.21	17.21	0
August 28, 2025	17.19	17.19	17.12	17.19	17.19	0
August 27, 2025	17.19	17.19	17.12	17.19	17.19	200
August 26, 2025	17.19	17.19	17.12	17.19	17.19	100
August 25, 2025	17.19	17.19	17.12	17.19	17.19	0
August 22, 2025	17.17	17.17	17.1	17.17	17.17	0
August 21, 2025	17.15	17.15	17.15	17.15	17.15	100
August 20, 2025	17.03	17.15	17.15	17.16	17.03	2,100
August 19, 2025	17.15	17.15	17.15	17.2	17.15	2,000
August 18, 2025	17.03	17.14	17.15	17.14	17.03	600
August 15, 2025	17.16	17.16	17.16	17.16	17.16	0
August 14, 2025	17.14	17.14	17.14	17.2	17.14	4,000
August 13, 2025	17.14	17.15	17.15	17.15	17.14	2,900

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