Evolve Artificial Intelligence Fund (TSX:ARTI)
Canada · Delayed Price · Currency is CAD 14.85
+0.15 (1.02%)
Nov 5, 2025, 3:27 PM EST
TSX:ARTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,600 |
| Nov 3, 2025 | 15.23 | 15.23 | 15.09 | 15.09 | 15.09 | - | 7,300 |
| Oct 31, 2025 | 15.38 | 15.38 | 15.01 | 15.09 | 15.09 | 0.67% | 5,200 |
| Oct 30, 2025 | 15.24 | 15.24 | 14.95 | 14.99 | 14.99 | -1.99% | 5,900 |
| Oct 29, 2025 | 15.29 | 15.30 | 15.16 | 15.30 | 15.30 | 0.79% | 14,600 |
| Oct 28, 2025 | 15.24 | 15.24 | 15.09 | 15.18 | 15.18 | 0.93% | 23,700 |
| Oct 27, 2025 | 14.93 | 15.04 | 14.93 | 15.04 | 15.04 | 1.93% | 9,600 |
| Oct 24, 2025 | 14.66 | 14.78 | 14.66 | 14.75 | 14.75 | 1.83% | 7,700 |
| Oct 23, 2025 | 14.46 | 14.50 | 14.46 | 14.49 | 14.49 | 1.01% | 2,700 |
| Oct 22, 2025 | 14.45 | 14.48 | 14.18 | 14.34 | 14.34 | -0.90% | 10,500 |
| Oct 21, 2025 | 14.49 | 14.49 | 14.43 | 14.47 | 14.47 | - | 3,000 |
| Oct 20, 2025 | 14.45 | 14.50 | 14.42 | 14.47 | 14.47 | 0.91% | 14,600 |
| Oct 17, 2025 | 14.35 | 14.35 | 14.25 | 14.34 | 14.34 | 0.49% | 1,900 |
| Oct 16, 2025 | 14.40 | 14.51 | 14.27 | 14.27 | 14.27 | -0.21% | 1,000 |
| 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% | 8,000 |
| Oct 10, 2025 | 14.59 | 14.60 | 13.97 | 13.97 | 13.97 | -3.79% | 11,700 |
| Oct 9, 2025 | 14.59 | 14.59 | 14.44 | 14.52 | 14.52 | 0.10% | 3,300 |
| Oct 8, 2025 | 14.30 | 14.51 | 14.30 | 14.51 | 14.51 | 1.43% | 6,500 |
| Oct 7, 2025 | 14.44 | 14.44 | 14.26 | 14.30 | 14.30 | -0.59% | 2,900 |
| Oct 6, 2025 | 14.39 | 14.41 | 14.34 | 14.39 | 14.39 | 0.95% | 1,700 |
| Oct 3, 2025 | 14.41 | 14.41 | 14.22 | 14.25 | 14.25 | -0.70% | 7,400 |
| Oct 2, 2025 | 14.47 | 14.47 | 14.30 | 14.35 | 14.35 | 0.77% | 1,800 |
| Oct 1, 2025 | 14.08 | 14.24 | 14.05 | 14.24 | 14.24 | 0.56% | 4,300 |
| Sep 30, 2025 | 14.16 | 14.16 | 14.10 | 14.16 | 14.16 | 0.28% | 4,800 |
| Sep 29, 2025 | 14.19 | 14.24 | 14.12 | 14.12 | 14.12 | 0.11% | 3,700 |
| Sep 26, 2025 | 14.07 | 14.11 | 14.02 | 14.11 | 14.11 | 0.11% | 3,500 |
| Sep 25, 2025 | 14.06 | 14.16 | 13.93 | 14.09 | 14.09 | -0.67% | 8,500 |
| Sep 24, 2025 | 14.33 | 14.33 | 14.12 | 14.19 | 14.19 | -0.53% | 9,200 |
| Sep 23, 2025 | 14.45 | 14.45 | 14.24 | 14.26 | 14.26 | -1.14% | 3,000 |
| Sep 22, 2025 | 14.33 | 14.43 | 14.30 | 14.43 | 14.43 | 0.73% | 5,900 |
| Sep 19, 2025 | 14.25 | 14.32 | 14.25 | 14.32 | 14.32 | 0.77% | 1,500 |
| Sep 18, 2025 | 14.21 | 14.22 | 14.15 | 14.21 | 14.21 | 1.17% | 7,900 |
| Sep 17, 2025 | 14.17 | 14.17 | 14.05 | 14.05 | 14.05 | -0.81% | 1,400 |
| Sep 16, 2025 | 14.20 | 14.21 | 14.15 | 14.16 | 14.16 | 0.21% | 4,406 |
| Sep 15, 2025 | 14.04 | 14.13 | 14.04 | 14.13 | 14.13 | 1.29% | 1,336 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.88 | 13.95 | 13.95 | 0.22% | 23,000 |
| Sep 11, 2025 | 14.03 | 14.03 | 13.92 | 13.92 | 13.92 | -0.11% | 2,400 |
| Sep 10, 2025 | 14.02 | 14.05 | 13.92 | 13.94 | 13.94 | 1.86% | 4,700 |
| Sep 9, 2025 | 13.77 | 13.77 | 13.61 | 13.68 | 13.68 | 0.44% | 2,100 |
| Sep 8, 2025 | 13.60 | 13.64 | 13.60 | 13.62 | 13.62 | 1.19% | 2,700 |
| Sep 5, 2025 | 13.43 | 13.46 | 13.39 | 13.46 | 13.46 | 0.56% | 300 |
| Sep 4, 2025 | 13.25 | 13.39 | 13.25 | 13.39 | 13.39 | 1.02% | 3,500 |
| Sep 3, 2025 | 13.23 | 13.25 | 13.23 | 13.25 | 13.25 | 1.22% | 1,700 |
| Sep 2, 2025 | 12.96 | 13.09 | 12.91 | 13.09 | 13.09 | -0.83% | 3,700 |
| Aug 29, 2025 | 13.36 | 13.36 | 13.19 | 13.20 | 13.20 | -1.57% | 5,000 |
| Aug 28, 2025 | 13.37 | 13.43 | 13.27 | 13.41 | 13.41 | 1.17% | 2,000 |
| Aug 27, 2025 | 13.23 | 13.26 | 13.23 | 13.26 | 13.26 | 0.49% | 1,100 |
| Aug 26, 2025 | 13.16 | 13.19 | 13.14 | 13.19 | 13.19 | 0.08% | 2,300 |