Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada
· Delayed Price · Currency is CAD 16.60
+0.05 (0.30%)
Jun 4, 2025, 4:10 PM EDT
TSX:DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | 160 |
| Jun 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.55% | 214 |
| Jun 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% | - |
| May 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% | - |
| May 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.41 | 0.49% | 246 |
| May 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | 0.06% | 1,500 |
| May 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.32 | 0.24% | - |
| May 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.28 | 0.18% | 600 |
| May 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.25 | 0.06% | - |
| May 22, 2025 | 16.34 | 16.34 | 16.31 | 16.31 | 16.24 | -0.18% | 1,500 |
| May 21, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.27 | 0.12% | - |
| May 20, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.25 | -0.06% | 100 |
| May 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.26 | 0.06% | - |
| May 15, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.25 | - | 500 |
| May 14, 2025 | 16.31 | 16.33 | 16.31 | 16.32 | 16.25 | 0.12% | 1,400 |
| May 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.23 | 0.37% | - |
| May 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.17 | 0.25% | - |
| May 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.13 | 0.37% | - |
| May 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.07 | 0.31% | - |
| May 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.02 | 0.12% | - |
| May 6, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.00 | 0.44% | - |
| May 5, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | 15.93 | -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 |