Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada
· Delayed Price · Currency is CAD 16.20
+0.06 (0.37%)
May 8, 2025, 4:10 PM EDT
TSX:DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.31% | - |
| May 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.12% | - |
| May 6, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.44% | - |
| May 5, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | -0.37% | 4,200 |
| May 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% | - |
| May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 400 |
| Apr 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.19% | - |
| Apr 29, 2025 | 15.87 | 15.92 | 15.87 | 15.92 | 15.85 | 0.25% | 7,104 |
| Apr 28, 2025 | 15.89 | 15.89 | 15.88 | 15.88 | 15.81 | - | 801 |
| Apr 25, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | 0.19% | 200 |
| Apr 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.78 | -0.06% | - |
| Apr 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.79 | 0.51% | 1,800 |
| Apr 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.71 | - | - |
| Apr 21, 2025 | 15.85 | 15.85 | 15.78 | 15.78 | 15.71 | -0.57% | 5,600 |
| Apr 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.80 | 0.06% | - |
| Apr 16, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.79 | 1.02% | 200 |
| Apr 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | -0.19% | 700 |
| Apr 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.66 | 2.28% | 300 |
| Apr 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.31 | -2.72% | 100 |
| Apr 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.74 | -0.19% | - |
| Apr 9, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | - | - |
| Apr 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | -1.61% | - |
| Apr 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | 0.25% | - |
| Apr 4, 2025 | 16.15 | 16.15 | 16.06 | 16.06 | 15.99 | -2.13% | 5,928 |
| Apr 3, 2025 | 16.42 | 16.42 | 16.41 | 16.41 | 16.34 | -0.18% | 5,601 |
| Apr 2, 2025 | 16.44 | 16.45 | 16.44 | 16.44 | 16.37 | 0.31% | 2,600 |
| Apr 1, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.32 | - | - |
| Mar 31, 2025 | 16.36 | 16.40 | 16.32 | 16.39 | 16.32 | -0.43% | 5,400 |
| Mar 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.32 | 0.06% | - |
| Mar 27, 2025 | 16.46 | 16.46 | 16.45 | 16.45 | 16.31 | 0.06% | 8,900 |
| Mar 26, 2025 | 16.46 | 16.46 | 16.43 | 16.44 | 16.30 | -0.06% | 13,700 |
| Mar 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | - | 3,700 |
| Mar 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | 0.06% | 1,004 |
| Mar 21, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.30 | 0.12% | 200 |
| Mar 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | 0.06% | - |
| Mar 19, 2025 | 16.44 | 16.44 | 16.41 | 16.41 | 16.27 | -0.06% | 1,545 |
| Mar 18, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | -0.24% | 300 |
| Mar 17, 2025 | 16.40 | 16.46 | 16.39 | 16.46 | 16.32 | 0.37% | 28,800 |
| Mar 14, 2025 | 16.37 | 16.40 | 16.37 | 16.40 | 16.26 | 0.06% | 7,849 |
| Mar 13, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.25 | - | - |
| Mar 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.25 | -0.06% | 200 |
| Mar 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | - | 2,300 |
| Mar 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | -0.73% | 5,431 |
| Mar 7, 2025 | 16.52 | 16.52 | 16.51 | 16.52 | 16.38 | 0.67% | 7,000 |
| Mar 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.27 | -0.06% | 3,300 |
| Mar 5, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | -0.06% | - |
| Mar 4, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.29 | -0.30% | 331 |
| Mar 3, 2025 | 16.47 | 16.48 | 16.47 | 16.48 | 16.34 | -0.18% | 300 |
| Feb 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.37 | 0.12% | - |
| Feb 27, 2025 | 16.50 | 16.50 | 16.48 | 16.49 | 16.28 | -0.06% | 1,332 |