Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada
· Delayed Price · Currency is CAD 16.82
+0.02 (0.12%)
Jul 3, 2025, 4:10 PM EDT
TSX:DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.12% | 14 |
| Jul 2, 2025 | 16.77 | 16.80 | 16.77 | 16.80 | 16.80 | 0.12% | 5,200 |
| Jun 30, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% | - |
| Jun 27, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.70 | 0.06% | 401 |
| Jun 26, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.69 | - | - |
| Jun 25, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.69 | 0.42% | - |
| Jun 24, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.62 | 0.18% | - |
| Jun 23, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.59 | -0.06% | - |
| Jun 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.60 | 1.58% | - |
| Jun 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.34 | - | 400 |
| Jun 18, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.34 | -1.44% | 500 |
| Jun 17, 2025 | 16.65 | 16.81 | 16.20 | 16.65 | 16.58 | 0.30% | 75,200 |
| Jun 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | - | 300 |
| Jun 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | 0.06% | 2,317 |
| Jun 12, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.52 | - | 900 |
| Jun 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.52 | -0.06% | 200 |
| Jun 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | - | 200 |
| Jun 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | -0.12% | - |
| Jun 6, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.55 | 0.12% | - |
| Jun 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | 0.18% | - |
| Jun 4, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.50 | 0.12% | 160 |
| Jun 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.48 | 0.55% | 214 |
| Jun 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.39 | -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 |