Evolve Artificial Intelligence Fund (TSX:ARTI)
Canada · Delayed Price · Currency is CAD 13.95
+0.03 (0.22%)
Sep 12, 2025, 10:57 AM EDT
TSX:ARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.00 | 14.00 | 13.88 | 13.95 | - | 0.22% | 30,142 |
| Sep 11, 2025 | 14.03 | 14.03 | 13.92 | 13.92 | - | -0.11% | 2,400 |
| Sep 10, 2025 | 14.02 | 14.05 | 13.92 | 13.94 | - | 1.86% | 4,700 |
| Sep 9, 2025 | 13.77 | 13.77 | 13.61 | 13.68 | - | 0.44% | 2,100 |
| Sep 8, 2025 | 13.60 | 13.64 | 13.60 | 13.62 | - | 1.19% | 2,700 |
| Sep 5, 2025 | 13.43 | 13.46 | 13.39 | 13.46 | - | 0.56% | 300 |
| Sep 4, 2025 | 13.25 | 13.39 | 13.25 | 13.39 | - | 1.02% | 3,500 |
| Sep 3, 2025 | 13.23 | 13.25 | 13.23 | 13.25 | - | 1.22% | 1,700 |
| Sep 2, 2025 | 12.96 | 13.09 | 12.91 | 13.09 | - | -0.83% | 3,700 |
| Aug 29, 2025 | 13.36 | 13.36 | 13.19 | 13.20 | - | -1.57% | 5,000 |
| Aug 28, 2025 | 13.37 | 13.43 | 13.27 | 13.41 | - | 1.17% | 2,000 |
| Aug 27, 2025 | 13.23 | 13.26 | 13.23 | 13.26 | - | 0.49% | 1,100 |
| Aug 26, 2025 | 13.16 | 13.19 | 13.14 | 13.19 | - | 0.08% | 2,300 |
| Aug 25, 2025 | 13.16 | 13.18 | 13.12 | 13.18 | - | 0.08% | 900 |
| Aug 22, 2025 | 12.91 | 13.20 | 12.91 | 13.17 | - | 1.97% | 1,300 |
| Aug 21, 2025 | 13.05 | 13.05 | 12.90 | 12.92 | - | -0.35% | 600 |
| Aug 20, 2025 | 13.00 | 13.00 | 12.75 | 12.96 | - | -0.99% | 4,700 |
| Aug 19, 2025 | 13.37 | 13.37 | 13.09 | 13.09 | - | -2.17% | 1,400 |
| Aug 18, 2025 | 13.39 | 13.39 | 13.34 | 13.38 | - | -0.22% | 2,400 |
| Aug 15, 2025 | 13.43 | 13.44 | 13.40 | 13.41 | - | -0.30% | 2,900 |
| Aug 14, 2025 | 13.44 | 13.49 | 13.44 | 13.45 | - | -0.07% | 2,800 |
| Aug 13, 2025 | 13.59 | 13.59 | 13.45 | 13.46 | - | -0.30% | 2,900 |
| Aug 12, 2025 | 13.51 | 13.51 | 13.50 | 13.50 | - | 1.62% | 200 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.29 | 13.29 | - | -0.56% | 6,700 |
| Aug 8, 2025 | 13.29 | 13.36 | 13.29 | 13.36 | - | 1.17% | 700 |
| Aug 7, 2025 | 13.01 | 13.32 | 13.01 | 13.21 | - | 0.23% | 1,700 |
| Aug 6, 2025 | 13.04 | 13.18 | 13.03 | 13.18 | - | 1.27% | 1,600 |
| Aug 5, 2025 | 13.08 | 13.08 | 13.01 | 13.01 | - | 1.56% | 1,600 |
| Aug 1, 2025 | 12.95 | 12.95 | 12.75 | 12.81 | - | -2.95% | 8,700 |
| Jul 31, 2025 | 13.49 | 13.49 | 13.20 | 13.20 | - | 1.23% | 1,200 |
| Jul 30, 2025 | 13.14 | 13.14 | 13.04 | 13.04 | - | -0.31% | 1,900 |
| Jul 29, 2025 | 13.15 | 13.15 | 13.05 | 13.08 | - | -0.23% | 7,800 |
| Jul 28, 2025 | 13.13 | 13.13 | 13.08 | 13.11 | - | 0.23% | 8,300 |
| Jul 25, 2025 | 13.05 | 13.09 | 13.05 | 13.08 | - | 0.19% | 800 |
| Jul 24, 2025 | 13.04 | 13.08 | 13.04 | 13.06 | - | 0.66% | 2,300 |
| Jul 23, 2025 | 12.88 | 12.97 | 12.88 | 12.97 | - | 0.54% | 3,100 |
| Jul 22, 2025 | 13.02 | 13.02 | 12.80 | 12.90 | - | -0.65% | 4,400 |
| Jul 21, 2025 | 12.93 | 13.03 | 12.93 | 12.99 | - | 0.66% | 1,000 |
| Jul 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.12% | 100 |
| Jul 17, 2025 | 12.95 | 12.95 | 12.85 | 12.92 | - | 0.66% | 3,000 |
| Jul 16, 2025 | 12.89 | 12.89 | 12.68 | 12.83 | - | 0.16% | 2,500 |
| Jul 15, 2025 | 12.87 | 12.87 | 12.81 | 12.81 | - | 0.71% | 2,200 |
| Jul 14, 2025 | 12.69 | 12.72 | 12.68 | 12.72 | - | 0.32% | 1,000 |
| Jul 11, 2025 | 12.73 | 12.73 | 12.68 | 12.68 | - | -0.47% | 5,000 |
| Jul 10, 2025 | 12.86 | 12.86 | 12.74 | 12.74 | - | -0.47% | 1,000 |
| Jul 9, 2025 | 12.77 | 12.80 | 12.75 | 12.80 | - | 1.19% | 6,400 |
| Jul 8, 2025 | 12.69 | 12.69 | 12.65 | 12.65 | - | -0.16% | 500 |
| Jul 7, 2025 | 12.81 | 12.81 | 12.66 | 12.67 | - | -0.16% | 2,900 |
| Jul 4, 2025 | 12.80 | 12.80 | 12.64 | 12.69 | - | - | 20,700 |
| Jul 3, 2025 | 12.65 | 12.69 | 12.65 | 12.69 | - | 0.99% | 400 |