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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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