Skip to main content
logo
Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada flag Canada · Delayed Price · Currency is CAD
18.00
+0.01 (0.06%)
May 14, 2026, 2:55 PM EST

TSX:DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202617.9417.9417.9417.9417.940.22%495
May 8, 202617.9017.9017.9017.9017.90-248
May 6, 202617.8617.9017.8617.9017.900.28%1,039
May 5, 202617.8017.8517.8017.8517.850.28%1,536
May 4, 202617.8017.8017.8017.8017.800.06%103
Apr 24, 202617.8617.8617.7917.7917.71-0.39%2,244
Apr 23, 202617.8417.8617.8417.8617.78-0.45%405
Apr 20, 202617.9417.9417.9417.9417.861.64%100
Apr 17, 202617.6517.6517.6517.6517.570.28%100
Apr 15, 202617.6017.6017.6017.6017.52-400
Apr 14, 202617.5817.6017.5817.6017.52-0.51%1,700
Apr 10, 202617.8117.8117.6917.6917.610.51%1,180
Apr 8, 202617.6017.6017.6017.6017.520.40%149
Apr 6, 202617.5317.5317.5317.5317.460.46%351
Apr 1, 202617.4517.4517.4517.4517.38-0.85%300
Mar 25, 202617.6017.6017.6017.6017.450.57%300
Mar 24, 202617.5017.5017.5017.5017.35-1.74%3,300
Mar 23, 202617.8117.8117.8117.8117.660.56%114
Mar 18, 202617.7117.7117.7117.7117.56-0.17%313
Mar 17, 202617.7417.7417.7417.7417.590.80%100
Mar 12, 202617.6017.6017.6017.6017.45-0.06%500
Mar 11, 202617.6117.6117.6117.6117.460.11%755
Mar 10, 202617.5917.5917.5917.5917.44-0.06%725
Mar 9, 202617.6017.6017.6017.6017.45-0.40%159
Mar 6, 202617.6717.6717.6717.6717.520.11%151
Feb 18, 202617.6017.6517.6017.6517.420.17%13,901
Feb 17, 202617.4917.6217.4917.6217.39-0.11%855
Feb 12, 202617.6317.6417.6317.6417.410.40%369
Feb 10, 202617.5717.5717.5717.5717.34-0.17%1,156
Feb 9, 202617.5817.6017.5817.6017.370.34%3,700
Feb 6, 202617.4617.5417.4617.5417.31-0.06%6,000
Feb 3, 202617.5517.5517.5517.5517.320.34%500
Jan 30, 202617.5817.5817.4917.4917.27-0.57%2,265
Jan 28, 202617.5917.5917.5917.5917.30-100
Jan 26, 202617.5917.5917.5917.5917.30-0.23%100
Jan 23, 202617.6317.6317.6317.6317.33-100
Jan 22, 202617.6217.6317.6217.6317.33-401
Jan 20, 202617.6317.6317.6317.6317.330.40%1,870
Jan 19, 202617.6417.6417.5617.5617.27-0.51%2,520
Jan 16, 202617.6517.6517.6517.6517.350.06%3,160
Jan 14, 202617.5017.6417.5017.6417.34-2,190
Jan 12, 202617.6417.6517.6417.6417.34-0.03%2,204
Jan 9, 202617.6217.6517.6217.6517.350.14%3,000
Jan 8, 202617.6517.6517.6217.6217.32-0.23%1,984
Jan 7, 202617.6017.6617.6017.6617.360.46%451
Jan 2, 202617.5817.5817.5817.5817.29-0.68%304
Dec 31, 202517.7017.7017.7017.7017.40-0.51%200
Dec 22, 202517.7917.7917.7917.7917.321.25%1,700
Dec 19, 202517.5717.5717.5717.5717.11-33,800
Dec 18, 202517.5817.5817.5517.5717.110.17%93,500