Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada · Delayed Price · Currency is CAD 17.15
0.00 (0.00%)
Aug 8, 2025, 12:35 PM EDT
TSX:DIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% | 119 |
| Aug 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.12% | - |
| Aug 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.23% | - |
| Aug 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% | 1,300 |
| Jul 31, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% | 2,200 |
| Jul 30, 2025 | 17.06 | 17.11 | 17.06 | 17.11 | 17.04 | -0.12% | 40,700 |
| Jul 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.06 | 0.76% | 201 |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | -0.58% | 100 |
| Jul 25, 2025 | 17.08 | 17.10 | 17.08 | 17.10 | 17.03 | - | 1,400 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | - | - |
| Jul 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | 0.88% | - |
| Jul 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.88 | -0.53% | 400 |
| Jul 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | 0.18% | - |
| Jul 18, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.94 | 0.12% | - |
| Jul 17, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.92 | 0.06% | - |
| Jul 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.91 | 0.18% | - |
| Jul 15, 2025 | 16.94 | 16.95 | 16.94 | 16.95 | 16.88 | 0.12% | 1,100 |
| Jul 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.87 | - | 1,300 |
| Jul 11, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.86 | 0.18% | 36 |
| Jul 10, 2025 | 16.93 | 16.93 | 16.90 | 16.90 | 16.83 | -0.06% | 2,800 |
| Jul 9, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.84 | 0.06% | 200 |
| Jul 8, 2025 | 16.91 | 16.91 | 16.89 | 16.90 | 16.83 | 0.36% | 1,245 |
| Jul 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.77 | 0.12% | - |
| Jul 4, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.75 | 0.12% | - |
| Jul 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.73 | - | 14 |
| Jul 2, 2025 | 16.77 | 16.80 | 16.77 | 16.80 | 16.73 | 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 | 16.44 | 0.18% | - |
| May 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.34 | 0.49% | 246 |
| May 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | 0.06% | 1,500 |