Evolve Artificial Intelligence Fund (TSX:ARTI)
Canada
· Delayed Price · Currency is CAD 12.57
+0.17 (1.37%)
Jun 26, 2025, 4:00 PM EDT
TSX:ARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | - | - |
| Jun 26, 2025 | 12.52 | 12.57 | 12.52 | 12.57 | - | 1.37% | 2,200 |
| Jun 25, 2025 | 12.48 | 12.48 | 12.40 | 12.40 | - | 0.32% | 1,100 |
| Jun 24, 2025 | 12.15 | 12.36 | 12.15 | 12.36 | - | 2.06% | 400 |
| Jun 23, 2025 | 12.06 | 12.11 | 12.06 | 12.11 | - | 0.75% | 500 |
| Jun 20, 2025 | 12.08 | 12.08 | 12.02 | 12.02 | - | -0.74% | 600 |
| Jun 19, 2025 | 12.16 | 12.16 | 12.02 | 12.11 | - | -0.41% | 1,800 |
| Jun 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | - | -0.16% | - |
| Jun 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | - | -0.16% | 100 |
| Jun 16, 2025 | 12.02 | 12.22 | 12.02 | 12.20 | - | 1.84% | 2,100 |
| Jun 13, 2025 | 11.94 | 12.06 | 11.94 | 11.98 | - | -1.32% | 500 |
| Jun 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | - | - |
| Jun 11, 2025 | 12.23 | 12.23 | 12.11 | 12.14 | - | -0.29% | 1,200 |
| Jun 10, 2025 | 12.22 | 12.22 | 12.15 | 12.18 | - | -0.04% | 1,700 |
| Jun 9, 2025 | 12.17 | 12.18 | 12.17 | 12.18 | - | 0.83% | 300 |
| Jun 6, 2025 | 12.10 | 12.10 | 12.08 | 12.08 | - | 1.34% | 300 |
| Jun 5, 2025 | 12.00 | 12.06 | 11.92 | 11.92 | - | -0.08% | 2,200 |
| Jun 4, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | - | - | - |
| Jun 3, 2025 | 11.75 | 11.93 | 11.75 | 11.93 | - | 2.23% | 1,800 |
| Jun 2, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | - | 0.39% | 600 |
| May 30, 2025 | 11.61 | 11.63 | 11.48 | 11.63 | - | -0.04% | 2,200 |
| May 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | - | -0.60% | - |
| May 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 0.47% | 600 |
| May 27, 2025 | 11.65 | 11.65 | 11.62 | 11.65 | - | 2.51% | 3,800 |
| May 26, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 0.35% | - |
| May 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | - | -2.25% | 1,100 |
| May 22, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | - | 1.22% | 100 |
| May 21, 2025 | 11.48 | 11.60 | 11.41 | 11.44 | - | -1.04% | 7,200 |
| May 20, 2025 | 11.67 | 11.67 | 11.51 | 11.56 | - | -0.34% | 3,600 |
| May 16, 2025 | 11.74 | 11.74 | 11.60 | 11.60 | - | 0.17% | 300 |
| May 15, 2025 | 11.32 | 11.66 | 11.32 | 11.58 | - | -0.43% | 600 |
| May 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | - | 0.26% | 100 |
| May 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3.57% | 1,200 |
| May 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3.23% | 700 |
| May 9, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2.07% | 600 |
| May 8, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | 0.38% | - |
| May 7, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | - | -0.75% | 200 |
| May 6, 2025 | 10.67 | 10.67 | 10.54 | 10.67 | - | -0.51% | 3,100 |
| May 5, 2025 | 10.74 | 10.74 | 10.73 | 10.73 | - | -0.69% | 1,100 |
| May 2, 2025 | 10.76 | 10.83 | 10.67 | 10.80 | - | 1.89% | 4,400 |
| May 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2.32% | 1,000 |
| Apr 30, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | - | -0.48% | 1,100 |
| Apr 29, 2025 | 10.37 | 10.41 | 10.37 | 10.41 | - | 0.48% | 2,200 |
| Apr 28, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | 1.57% | - |
| Apr 25, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | - | 3.03% | 600 |
| Apr 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 0.25% | 200 |
| Apr 23, 2025 | 9.82 | 10.00 | 9.82 | 9.88 | - | 3.73% | 5,900 |
| Apr 22, 2025 | 9.49 | 9.59 | 9.47 | 9.52 | - | 2.42% | 4,000 |
| Apr 21, 2025 | 9.36 | 9.38 | 9.20 | 9.30 | - | -2.77% | 2,500 |
| Apr 17, 2025 | 9.57 | 9.62 | 9.56 | 9.56 | - | -0.62% | 3,100 |