Evolve Artificial Intelligence Fund (TSX:ARTI)
Canada · Delayed Price · Currency is CAD 13.92
-0.30 (-2.14%)
At close: Dec 17, 2025
TSX:ARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 14.22 | 14.22 | 13.92 | 13.92 | 13.92 | -2.14% | 6,224 |
| Dec 16, 2025 | 14.05 | 14.23 | 14.05 | 14.23 | 14.23 | 0.25% | 4,178 |
| Dec 15, 2025 | 14.43 | 14.43 | 14.19 | 14.19 | 14.19 | -2.00% | 1,573 |
| Dec 12, 2025 | 14.69 | 14.69 | 14.48 | 14.48 | 14.48 | -2.10% | 2,193 |
| Dec 11, 2025 | 14.93 | 14.93 | 14.70 | 14.79 | 14.79 | -1.20% | 15,219 |
| Dec 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% | 572 |
| Dec 9, 2025 | 14.78 | 14.90 | 14.78 | 14.89 | 14.89 | 0.54% | 3,513 |
| Dec 8, 2025 | 14.89 | 14.92 | 14.81 | 14.81 | 14.81 | 0.07% | 4,041 |
| Dec 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.71% | 285 |
| Dec 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.31% | 428 |
| Dec 3, 2025 | 14.67 | 14.67 | 14.65 | 14.65 | 14.65 | - | 350 |
| Dec 2, 2025 | 14.64 | 14.68 | 14.64 | 14.65 | 14.65 | 0.83% | 4,981 |
| Dec 1, 2025 | 14.45 | 14.54 | 14.45 | 14.53 | 14.53 | -0.62% | 5,006 |
| Nov 28, 2025 | 14.58 | 14.64 | 14.58 | 14.62 | 14.62 | 0.55% | 855 |
| Nov 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% | 596 |
| Nov 26, 2025 | 14.51 | 14.53 | 14.51 | 14.52 | 14.52 | 0.83% | 1,661 |
| Nov 25, 2025 | 14.23 | 14.40 | 14.23 | 14.40 | 14.40 | 0.91% | 769 |
| Nov 24, 2025 | 13.91 | 14.27 | 13.91 | 14.27 | 14.27 | 3.03% | 10,058 |
| Nov 21, 2025 | 13.70 | 13.92 | 13.70 | 13.85 | 13.85 | 0.36% | 3,202 |
| Nov 20, 2025 | 14.37 | 14.45 | 13.80 | 13.80 | 13.80 | -1.57% | 12,326 |
| Nov 19, 2025 | 13.93 | 14.02 | 13.93 | 14.02 | 14.02 | 0.21% | 1,843 |
| Nov 18, 2025 | 13.90 | 14.08 | 13.87 | 13.99 | 13.99 | -0.71% | 5,086 |
| Nov 17, 2025 | 14.21 | 14.21 | 14.05 | 14.09 | 14.09 | -1.40% | 1,952 |
| Nov 14, 2025 | 14.01 | 14.40 | 13.98 | 14.29 | 14.29 | 0.53% | 3,187 |
| Nov 13, 2025 | 14.56 | 14.56 | 14.20 | 14.22 | 14.22 | -2.77% | 3,452 |
| Nov 12, 2025 | 14.77 | 14.77 | 14.55 | 14.62 | 14.62 | -0.54% | 4,026 |
| Nov 11, 2025 | 14.82 | 14.82 | 14.61 | 14.70 | 14.70 | -0.81% | 4,284 |
| Nov 10, 2025 | 14.54 | 14.82 | 14.54 | 14.82 | 14.82 | 3.85% | 6,741 |
| Nov 7, 2025 | 14.37 | 14.37 | 14.25 | 14.27 | 14.27 | -2.06% | 2,188 |
| Nov 6, 2025 | 14.82 | 14.82 | 14.50 | 14.57 | 14.57 | -1.89% | 3,878 |
| Nov 5, 2025 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 1.02% | 6,567 |
| Nov 4, 2025 | 14.85 | 14.88 | 14.70 | 14.70 | 14.70 | -2.58% | 8,621 |
| Nov 3, 2025 | 15.23 | 15.23 | 15.09 | 15.09 | 15.09 | - | 7,266 |
| Oct 31, 2025 | 15.38 | 15.38 | 15.01 | 15.09 | 15.09 | 0.67% | 5,181 |
| Oct 30, 2025 | 15.24 | 15.24 | 14.95 | 14.99 | 14.99 | -1.99% | 5,859 |
| Oct 29, 2025 | 15.29 | 15.30 | 15.16 | 15.30 | 15.30 | 0.79% | 14,598 |
| Oct 28, 2025 | 15.24 | 15.24 | 15.09 | 15.18 | 15.18 | 0.93% | 23,684 |
| Oct 27, 2025 | 14.93 | 15.04 | 14.93 | 15.04 | 15.04 | 1.93% | 9,557 |
| Oct 24, 2025 | 14.66 | 14.78 | 14.66 | 14.75 | 14.75 | 1.83% | 7,693 |
| Oct 23, 2025 | 14.46 | 14.50 | 14.46 | 14.49 | 14.49 | 1.01% | 2,697 |
| Oct 22, 2025 | 14.45 | 14.48 | 14.18 | 14.34 | 14.34 | -0.90% | 10,502 |
| Oct 21, 2025 | 14.49 | 14.49 | 14.43 | 14.47 | 14.47 | - | 2,998 |
| Oct 20, 2025 | 14.45 | 14.50 | 14.42 | 14.47 | 14.47 | 0.91% | 14,578 |
| Oct 17, 2025 | 14.35 | 14.35 | 14.25 | 14.34 | 14.34 | 0.49% | 1,852 |
| Oct 16, 2025 | 14.40 | 14.51 | 14.27 | 14.27 | 14.27 | -0.21% | 982 |
| Oct 15, 2025 | 14.35 | 14.41 | 14.30 | 14.30 | 14.30 | 0.81% | 1,100 |
| Oct 14, 2025 | 14.19 | 14.31 | 14.00 | 14.19 | 14.19 | 1.54% | 7,991 |
| Oct 10, 2025 | 14.59 | 14.60 | 13.97 | 13.97 | 13.97 | -3.79% | 11,677 |
| Oct 9, 2025 | 14.59 | 14.59 | 14.44 | 14.52 | 14.52 | 0.10% | 3,261 |
| Oct 8, 2025 | 14.30 | 14.51 | 14.30 | 14.51 | 14.51 | 1.43% | 6,496 |