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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	17.6	17.65	17.65	17.65	17.6	13,901
February 17, 2026	17.49	17.62	17.62	17.62	17.49	900
February 13, 2026	17.61	17.61	17.61	17.61	17.61	0
February 12, 2026	17.63	17.64	17.64	17.64	17.63	400
February 11, 2026	17.58	17.58	17.58	17.58	17.58	1,156
February 10, 2026	17.57	17.57	17.57	17.57	17.57	1,200
February 09, 2026	17.58	17.6	17.6	17.6	17.58	3,700
February 06, 2026	17.46	17.54	17.54	17.54	17.46	6,000
February 05, 2026	17.58	17.58	17.58	17.58	17.58	0
February 04, 2026	17.57	17.57	17.57	17.57	17.57	0
February 03, 2026	17.55	17.55	17.55	17.55	17.55	500
February 02, 2026	17.55	17.55	17.55	17.55	17.55	0
January 30, 2026	17.58	17.49	17.49	17.58	17.49	2,300
January 29, 2026	17.59	17.59	17.52	17.59	17.59	0
January 28, 2026	17.59	17.59	17.52	17.59	17.59	100
January 27, 2026	17.6	17.6	17.53	17.6	17.6	100
January 26, 2026	17.59	17.59	17.52	17.59	17.59	100
January 23, 2026	17.63	17.63	17.56	17.63	17.63	100
January 22, 2026	17.62	17.63	17.63	17.63	17.62	401
January 21, 2026	17.62	17.62	17.62	17.62	17.62	0
January 20, 2026	17.63	17.63	17.63	17.63	17.63	1,900
January 19, 2026	17.64	17.56	17.56	17.64	17.56	2,520
January 16, 2026	17.65	17.65	17.65	17.65	17.65	3,200
January 15, 2026	17.64	17.64	17.63	17.64	17.64	0
January 14, 2026	17.5	17.64	17.64	17.64	17.5	2,200
January 13, 2026	17.69	17.69	17.69	17.69	17.69	0
January 12, 2026	17.64	17.64	17.64	17.65	17.64	2,204
January 09, 2026	17.62	17.65	17.65	17.65	17.62	3,000
January 08, 2026	17.65	17.62	17.62	17.65	17.62	2,000
January 07, 2026	17.6	17.66	17.66	17.66	17.6	500
January 06, 2026	17.62	17.62	17.62	17.62	17.62	0
January 05, 2026	17.57	17.57	17.57	17.57	17.57	304
January 02, 2026	17.58	17.58	17.58	17.58	17.58	304
December 31, 2025	17.7	17.7	17.7	17.7	17.7	200
December 30, 2025	17.74	17.74	17.58	17.74	17.74	0
December 29, 2025	17.72	17.72	17.72	17.72	17.72	1,400
December 23, 2025	17.69	17.69	17.69	17.69	17.69	1,400
December 22, 2025	17.79	17.79	17.79	17.79	17.79	1,700
December 19, 2025	17.57	17.57	17.57	17.57	17.57	33,800
December 18, 2025	17.58	17.57	17.57	17.58	17.55	93,500
December 17, 2025	17.54	17.54	17.54	17.54	17.54	401
December 16, 2025	17.58	17.58	17.58	17.58	17.58	809
December 15, 2025	17.6	17.6	17.6	17.6	17.6	500
December 12, 2025	17.56	17.56	17.56	17.56	17.56	500
December 11, 2025	17.56	17.56	17.56	17.56	17.56	0
December 10, 2025	17.55	17.55	17.55	17.55	17.55	0
December 09, 2025	17.51	17.51	17.51	17.51	17.51	100
December 08, 2025	17.52	17.52	17.52	17.52	17.52	201
December 05, 2025	17.62	17.62	17.62	17.62	17.62	0
December 04, 2025	17.6	17.62	17.62	17.65	17.6	1,500
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

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