Skip to main content
Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada flag Canada · Delayed Price · Currency is CAD
17.85
0.00 (0.00%)
Nov 9, 2026, 3:59 PM EST

TSX:DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202617.7917.8517.7917.8517.850.79%2,713
Nov 5, 202617.7117.7117.7117.7117.710.06%277
Nov 4, 202617.7017.7017.7017.7017.700.11%200
Nov 3, 202617.6817.6817.6817.6817.68-0.25%4,345
Oct 29, 202617.8017.8017.7917.8017.720.11%4,000
Oct 28, 202617.9517.9517.7717.7817.70-0.17%3,927
Oct 27, 202617.7817.8117.7817.8117.73-0.22%5,045
Oct 22, 202617.8517.8517.8517.8517.770.22%134
Oct 21, 202617.8117.8117.8117.8117.73-0.11%239
Oct 20, 202617.8317.8317.8317.8317.75-0.11%100
Oct 16, 202617.8517.8517.8517.8517.77-100
Oct 15, 202617.8017.8517.8017.8517.77-800
Oct 9, 202617.8217.8517.8217.8517.770.56%2,601
Oct 7, 202617.7517.7517.7517.7517.670.74%152
Sep 30, 202617.6217.6217.6217.6217.54-1.97%306
Sep 22, 202618.0518.0518.0518.0517.90-0.28%100
Sep 18, 202617.8618.1017.8618.1017.950.56%6,605
Sep 17, 202618.0018.0018.0018.0017.85-100
Sep 16, 202618.1018.1018.0018.0017.85-1.10%1,200
Sep 4, 202618.2018.2018.2018.2018.050.11%900
Sep 3, 202618.1818.1818.1818.1818.030.17%781
Sep 2, 202618.1018.1518.1018.1518.00-667
Sep 1, 202618.1518.1518.1518.1518.00-0.27%600
Aug 31, 202618.0718.2018.0718.2018.050.75%778
Aug 26, 202618.1418.1418.1418.1417.910.06%1,017
Aug 24, 202618.2018.2018.1318.1317.90-0.93%7,620
Aug 19, 202618.3018.3018.3018.3018.07-100
Aug 18, 202618.3018.3018.3018.3018.070.27%712
Aug 14, 202618.2118.2518.2118.2518.020.27%1,728
Aug 13, 202618.1518.2018.1518.2017.970.28%662
Aug 12, 202618.1518.1518.1518.1517.92-0.60%200
Aug 11, 202618.2618.2618.2618.2618.030.22%274
Aug 6, 202618.2018.2218.2018.2217.990.66%1,221
Aug 5, 202618.1018.1018.1018.1017.87-0.19%501
Jul 27, 202618.2118.2118.2118.2117.91-0.16%1,020
Jul 24, 202618.2618.2618.2418.2417.93-0.49%19,071
Jul 21, 202618.3318.3418.3318.3318.02-0.27%21,971
Jul 20, 202618.2218.3818.2218.3818.070.93%3,679
Jul 17, 202618.2118.2118.2118.2117.910.72%101
Jul 15, 202618.0818.0818.0818.0817.780.06%489
Jul 10, 202618.0718.0718.0718.0717.770.39%200
Jul 7, 202617.9718.0017.9718.0017.700.28%1,520
Jul 3, 202617.8617.9517.8617.9517.650.17%640
Jun 30, 202617.9217.9217.9217.9217.620.03%300
Jun 29, 202617.9917.9917.9917.9917.610.33%100
Jun 26, 202617.9317.9317.9317.9317.560.06%156
Jun 25, 202617.9217.9217.9217.9217.55-0.17%111
Jun 19, 202617.9017.9517.9017.9517.580.28%375
Jun 17, 202617.9017.9017.9017.9017.53-900
Jun 12, 202617.9017.9017.9017.9017.530.17%400