Skip to main content
logo
Evolve Artificial Intelligence Fund (TSX:ARTI)
Canada flag Canada · Delayed Price · Currency is CAD
14.26
-0.22 (-1.55%)
At close: Jan 29, 2026

TSX:ARTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202614.3414.3413.9514.2614.26-1.55%3,088
Jan 28, 202614.5814.5914.4314.4814.480.21%4,547
Jan 27, 202614.4514.4514.4514.4514.450.63%508
Jan 26, 202614.2914.3714.2514.3614.360.77%5,733
Jan 23, 202614.2914.3214.2514.2514.25-1,186
Jan 22, 202614.2814.2814.2514.2514.251.64%3,199
Jan 21, 202614.0014.1013.8814.0214.021.08%2,048
Jan 20, 202614.0514.0513.8713.8713.87-2.32%4,855
Jan 19, 202614.1814.2014.0814.2014.20-1.01%5,834
Jan 16, 202614.3914.4214.3114.3514.350.17%2,498
Jan 15, 202614.4414.4414.3114.3214.320.10%5,880
Jan 14, 202614.4214.4314.3014.3114.31-1.48%6,550
Jan 13, 202614.7014.7014.5214.5214.52-0.34%4,601
Jan 12, 202614.5014.5714.5014.5714.571.04%2,461
Jan 9, 202614.4114.4214.4014.4214.42-2,885
Jan 8, 202614.5814.5814.4014.4214.42-1.17%711
Jan 7, 202614.5014.5914.4814.5914.590.76%1,640
Jan 6, 202614.4614.5014.3814.4814.480.56%2,109
Jan 5, 202614.5114.5114.4014.4014.400.52%2,437
Jan 2, 202614.5714.5714.3014.3314.33-0.66%1,329
Dec 31, 202514.0214.4314.0214.4214.42-0.76%2,192
Dec 30, 202514.5114.5814.5114.5314.53-0.07%2,725
Dec 29, 202514.5314.5414.4714.5414.540.07%1,322
Dec 24, 202514.5314.5314.5314.5314.53-0.31%508
Dec 23, 202514.4014.5814.4014.5814.580.73%502
Dec 22, 202514.5414.5514.4614.4714.470.56%1,671
Dec 19, 202514.3014.3914.3014.3914.393.38%3,657
Dec 17, 202514.2214.2213.9213.9213.92-2.14%6,224
Dec 16, 202514.0514.2314.0514.2314.230.25%4,178
Dec 15, 202514.4314.4314.1914.1914.19-2.00%1,573
Dec 12, 202514.6914.6914.4814.4814.48-2.10%2,193
Dec 11, 202514.9314.9314.7014.7914.79-1.20%15,219
Dec 10, 202514.9714.9714.9714.9714.970.54%572
Dec 9, 202514.7814.9014.7814.8914.890.54%3,513
Dec 8, 202514.8914.9214.8114.8114.810.07%4,041
Dec 5, 202514.8014.8014.8014.8014.800.71%285
Dec 4, 202514.7014.7014.7014.7014.700.31%428
Dec 3, 202514.6714.6714.6514.6514.65-350
Dec 2, 202514.6414.6814.6414.6514.650.83%4,981
Dec 1, 202514.4514.5414.4514.5314.53-0.62%5,006
Nov 28, 202514.5814.6414.5814.6214.620.55%855
Nov 27, 202514.5414.5414.5414.5414.540.14%596
Nov 26, 202514.5114.5314.5114.5214.520.83%1,661
Nov 25, 202514.2314.4014.2314.4014.400.91%769
Nov 24, 202513.9114.2713.9114.2714.273.03%10,058
Nov 21, 202513.7013.9213.7013.8513.850.36%3,202
Nov 20, 202514.3714.4513.8013.8013.80-1.57%12,326
Nov 19, 202513.9314.0213.9314.0214.020.21%1,843
Nov 18, 202513.9014.0813.8713.9913.99-0.71%5,086
Nov 17, 202514.2114.2114.0514.0914.09-1.40%1,952