Evolve Artificial Intelligence Fund (TSX: ARTI)
Canada
· Delayed Price · Currency is CAD 11.95
+0.08 (0.67%)
Jan 3, 2025, 10:20 AM EST
ARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | - | 0.67% | 300 |
| Jan 2, 2025 | 11.84 | 11.87 | 11.84 | 11.87 | - | 0.25% | 700 |
| Dec 31, 2024 | 11.86 | 11.86 | 11.84 | 11.84 | - | -1.58% | 2,900 |
| Dec 30, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | - | -0.66% | 900 |
| Dec 27, 2024 | 12.25 | 12.25 | 12.07 | 12.11 | - | -1.46% | 600 |
| Dec 24, 2024 | 12.26 | 12.29 | 12.26 | 12.29 | - | 0.99% | 1,300 |
| Dec 23, 2024 | 12.18 | 12.18 | 12.05 | 12.17 | - | 0.83% | 1,400 |
| Dec 20, 2024 | 11.97 | 12.11 | 11.97 | 12.07 | - | 1.17% | 3,700 |
| Dec 19, 2024 | 12.15 | 12.15 | 11.93 | 11.93 | - | -0.58% | 1,000 |
| Dec 18, 2024 | 12.43 | 12.43 | 12.00 | 12.00 | - | -2.44% | 2,800 |
| Dec 17, 2024 | 12.40 | 12.40 | 12.30 | 12.30 | - | -1.28% | 500 |
| Dec 16, 2024 | 12.28 | 12.46 | 12.28 | 12.46 | - | 2.30% | 200 |
| Dec 13, 2024 | 12.32 | 12.32 | 12.18 | 12.18 | - | 0.74% | 800 |
| Dec 12, 2024 | 12.18 | 12.18 | 12.06 | 12.09 | - | -0.17% | 1,800 |
| Dec 11, 2024 | 12.00 | 12.11 | 12.00 | 12.11 | - | 2.28% | 600 |
| Dec 10, 2024 | 11.90 | 11.90 | 11.84 | 11.84 | - | -0.67% | 1,700 |
| Dec 9, 2024 | 12.14 | 12.14 | 11.92 | 11.92 | - | -1.16% | 3,000 |
| Dec 6, 2024 | 12.02 | 12.06 | 12.01 | 12.06 | - | 1.26% | 5,800 |
| Dec 5, 2024 | 11.96 | 11.96 | 11.91 | 11.91 | - | 0.51% | 400 |
| Dec 4, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | - | 1.89% | 100 |
| Dec 3, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | - | 0.61% | 500 |
| Dec 2, 2024 | 11.41 | 11.57 | 11.41 | 11.56 | - | 1.14% | 2,500 |
| Nov 29, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | - | 1.06% | 100 |
| Nov 28, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | - | 0.62% | - |
| Nov 27, 2024 | 11.43 | 11.43 | 11.24 | 11.24 | - | -1.66% | 1,300 |
| Nov 26, 2024 | 11.43 | 11.43 | 11.42 | 11.43 | - | 0.97% | 1,500 |
| Nov 25, 2024 | 11.43 | 11.43 | 11.31 | 11.32 | - | 0.35% | 1,200 |
| Nov 22, 2024 | 11.26 | 11.28 | 11.26 | 11.28 | - | 1.17% | 6,300 |
| Nov 21, 2024 | 11.40 | 11.40 | 11.15 | 11.15 | - | -1.15% | 600 |
| Nov 20, 2024 | 11.22 | 11.28 | 11.22 | 11.28 | - | 1.17% | 1,400 |
| Nov 19, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | - | -0.18% | - |
| Nov 18, 2024 | 11.20 | 11.20 | 11.17 | 11.17 | - | 0.36% | 3,400 |
| Nov 15, 2024 | 11.26 | 11.26 | 11.11 | 11.13 | - | -2.71% | 1,900 |
| Nov 14, 2024 | 11.56 | 11.56 | 11.44 | 11.44 | - | -0.52% | 800 |
| Nov 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.09% | 100 |
| Nov 12, 2024 | 11.58 | 11.58 | 11.49 | 11.49 | - | - | 4,900 |
| Nov 11, 2024 | 11.61 | 11.61 | 11.49 | 11.49 | - | -0.35% | 600 |
| Nov 8, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | - | -0.35% | 100 |
| Nov 7, 2024 | 11.79 | 11.79 | 11.43 | 11.57 | - | 5.47% | 3,200 |
| Nov 6, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | - | 0.18% | - |
| Nov 5, 2024 | 10.82 | 10.95 | 10.82 | 10.95 | - | 1.30% | 1,300 |
| Nov 4, 2024 | 10.78 | 10.81 | 10.78 | 10.81 | - | -0.92% | 700 |
| Nov 1, 2024 | 10.83 | 10.91 | 10.83 | 10.91 | - | 1.68% | 1,200 |
| Oct 31, 2024 | 11.09 | 11.09 | 10.73 | 10.73 | - | -4.20% | 500 |
| Oct 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.27% | 2,000 |
| Oct 29, 2024 | 11.09 | 11.23 | 11.09 | 11.23 | - | 2.00% | 1,200 |
| Oct 28, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | - | - | - |
| Oct 25, 2024 | 11.03 | 11.04 | 11.01 | 11.01 | - | 1.10% | 800 |
| Oct 24, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | - | 0.28% | - |
| Oct 23, 2024 | 11.01 | 11.01 | 10.86 | 10.86 | - | -2.16% | 3,400 |
| Oct 22, 2024 | 11.08 | 11.10 | 11.08 | 11.10 | - | 0.63% | 400 |
| Oct 21, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | - | 0.27% | - |
| Oct 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | - |
| Oct 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.46% | 100 |
| Oct 16, 2024 | 11.00 | 11.00 | 10.95 | 10.95 | - | -0.18% | 400 |
| Oct 15, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | - | -0.45% | 200 |
| Oct 11, 2024 | 10.96 | 11.03 | 10.93 | 11.02 | - | 0.55% | 700 |
| Oct 10, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | - | 0.37% | - |
| Oct 9, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | - | 1.96% | 300 |
| Oct 8, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | - | 0.09% | - |
| Oct 7, 2024 | 10.74 | 10.81 | 10.70 | 10.70 | - | 0.47% | 400 |
| Oct 4, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | - | 0.19% | - |
| Oct 3, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | - | 0.85% | 100 |
| Oct 2, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | - | -0.47% | 100 |
| Oct 1, 2024 | 10.80 | 10.80 | 10.59 | 10.59 | - | -1.03% | 600 |
| Sep 30, 2024 | 10.76 | 10.76 | 10.70 | 10.70 | - | -0.37% | 300 |
| Sep 27, 2024 | 10.87 | 10.87 | 10.74 | 10.74 | - | -0.28% | 200 |
| Sep 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | - | 0.56% | 3,600 |
| Sep 25, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | - | 1.32% | 400 |
| Sep 24, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | - | -0.47% | 200 |
| Sep 23, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | - | 0.09% | 400 |
| Sep 20, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | - | -0.09% | - |
| Sep 19, 2024 | 10.45 | 10.65 | 10.45 | 10.62 | - | 1.63% | 3,100 |
| Sep 18, 2024 | 10.38 | 10.45 | 10.38 | 10.45 | - | 1.36% | 2,000 |
| Sep 17, 2024 | 10.37 | 10.37 | 10.31 | 10.31 | - | -0.58% | 2,000 |
| Sep 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | - | 0.68% | - |
| Sep 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| Sep 12, 2024 | 10.21 | 10.30 | 10.21 | 10.30 | - | 1.68% | 500 |
| Sep 11, 2024 | 9.87 | 10.13 | 9.87 | 10.13 | - | 3.58% | 1,000 |
| Sep 10, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | - | - | - |
| Sep 9, 2024 | 9.81 | 9.81 | 9.78 | 9.78 | - | - | 200 |
| Sep 6, 2024 | 10.02 | 10.02 | 9.78 | 9.78 | - | -1.81% | 1,900 |
| Sep 5, 2024 | 9.98 | 9.98 | 9.96 | 9.96 | - | 0.10% | 600 |
| Sep 4, 2024 | 9.93 | 10.00 | 9.93 | 9.95 | - | -3.02% | 400 |
| Sep 3, 2024 | 10.34 | 10.34 | 10.26 | 10.26 | - | -1.06% | 600 |
| Aug 30, 2024 | 10.35 | 10.37 | 10.35 | 10.37 | - | 0.78% | 500 |
| Aug 29, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | - | 0.29% | - |
| Aug 28, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | - | -1.44% | 2,000 |
| Aug 27, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | - | 0.10% | 100 |
| Aug 26, 2024 | 10.55 | 10.55 | 10.40 | 10.40 | - | -0.38% | 1,200 |
| Aug 23, 2024 | 10.53 | 10.53 | 10.44 | 10.44 | - | -0.29% | 1,100 |
| Aug 22, 2024 | 10.62 | 10.62 | 10.47 | 10.47 | - | -0.85% | 200 |
| Aug 21, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | - | 0.28% | 200 |
| Aug 20, 2024 | 10.56 | 10.56 | 10.50 | 10.53 | - | -0.19% | 3,000 |
| Aug 19, 2024 | 10.50 | 10.55 | 10.50 | 10.55 | - | 1.34% | 600 |
| Aug 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | - | 0.10% | 100 |
| Aug 15, 2024 | 10.15 | 10.40 | 10.15 | 10.40 | - | 2.97% | 200 |
| Aug 14, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2.75% | - |
| Aug 13, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | - | 0.20% | - |
| Aug 12, 2024 | 9.88 | 9.88 | 9.81 | 9.81 | - | -0.20% | 500 |