Skip to main content
logo
Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada flag Canada · Delayed Price · Currency is CAD
17.43
-0.05 (-0.29%)
Mar 27, 2026, 4:10 PM EST

TSX:DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202617.6017.6017.6017.6017.600.57%300
Mar 24, 202617.5017.5017.5017.5017.50-1.74%3,300
Mar 23, 202617.8117.8117.8117.8117.810.56%114
Mar 18, 202617.7117.7117.7117.7117.71-0.17%313
Mar 17, 202617.7417.7417.7417.7417.740.80%100
Mar 12, 202617.6017.6017.6017.6017.60-0.06%500
Mar 11, 202617.6117.6117.6117.6117.610.11%755
Mar 10, 202617.5917.5917.5917.5917.59-0.06%725
Mar 9, 202617.6017.6017.6017.6017.60-0.40%159
Mar 6, 202617.6717.6717.6717.6717.670.11%151
Feb 18, 202617.6017.6517.6017.6517.570.17%13,901
Feb 17, 202617.4917.6217.4917.6217.54-0.11%855
Feb 12, 202617.6317.6417.6317.6417.560.40%369
Feb 10, 202617.5717.5717.5717.5717.49-0.17%1,156
Feb 9, 202617.5817.6017.5817.6017.520.34%3,700
Feb 6, 202617.4617.5417.4617.5417.46-0.06%6,000
Feb 3, 202617.5517.5517.5517.5517.470.34%500
Jan 30, 202617.5817.5817.4917.4917.41-0.57%2,265
Jan 28, 202617.5917.5917.5917.5917.44-100
Jan 26, 202617.5917.5917.5917.5917.44-0.23%100
Jan 23, 202617.6317.6317.6317.6317.48-100
Jan 22, 202617.6217.6317.6217.6317.48-401
Jan 20, 202617.6317.6317.6317.6317.480.40%1,870
Jan 19, 202617.6417.6417.5617.5617.41-0.51%2,520
Jan 16, 202617.6517.6517.6517.6517.500.06%3,160
Jan 14, 202617.5017.6417.5017.6417.49-2,190
Jan 12, 202617.6417.6517.6417.6417.49-0.03%2,204
Jan 9, 202617.6217.6517.6217.6517.500.14%3,000
Jan 8, 202617.6517.6517.6217.6217.47-0.23%1,984
Jan 7, 202617.6017.6617.6017.6617.510.46%451
Jan 2, 202617.5817.5817.5817.5817.43-0.68%304
Dec 31, 202517.7017.7017.7017.7017.55-0.51%200
Dec 22, 202517.7917.7917.7917.7917.471.25%1,700
Dec 19, 202517.5717.5717.5717.5717.26-33,800
Dec 18, 202517.5817.5817.5517.5717.260.17%93,500
Dec 17, 202517.5417.5417.5417.5417.23-0.23%401
Dec 16, 202517.5817.5817.5817.5817.27-0.11%809
Dec 15, 202517.6017.6017.6017.6017.290.23%500
Dec 12, 202517.5617.5617.5617.5617.250.29%500
Dec 9, 202517.5117.5117.5117.5117.20-0.06%100
Dec 8, 202517.5217.5217.5217.5217.21-0.57%201
Dec 4, 202517.6017.6517.6017.6217.310.06%1,500
Dec 3, 202517.6117.6117.6117.6117.300.06%2,007
Dec 2, 202517.5017.6017.5017.6017.290.57%826
Dec 1, 202517.5017.5017.5017.5017.190.23%801
Nov 28, 202517.4617.4617.4517.4617.15-0.06%800
Nov 27, 202517.4717.4717.4717.4717.09-0.11%100
Nov 25, 202517.4917.4917.4917.4917.11-0.68%100
Nov 14, 202517.5017.6117.5017.6117.230.06%3,523
Nov 11, 202517.6017.6017.6017.6017.220.06%1,109