Skip to main content
logo
Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada flag Canada · Delayed Price · Currency is CAD
18.20
+0.01 (0.05%)
Aug 13, 2026, 2:13 PM EST

TSX:DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202618.1518.2018.1518.2018.200.28%662
Aug 12, 202618.1518.1518.1518.1518.15-0.60%200
Aug 11, 202618.2618.2618.2618.2618.260.22%274
Aug 6, 202618.2018.2218.2018.2218.220.66%1,221
Aug 5, 202618.1018.1018.1018.1018.10-0.19%501
Jul 27, 202618.2118.2118.2118.2118.13-0.16%1,020
Jul 24, 202618.2618.2618.2418.2418.16-0.49%19,071
Jul 21, 202618.3318.3418.3318.3318.25-0.27%21,971
Jul 20, 202618.2218.3818.2218.3818.300.93%3,679
Jul 17, 202618.2118.2118.2118.2118.130.72%101
Jul 15, 202618.0818.0818.0818.0818.000.06%489
Jul 10, 202618.0718.0718.0718.0717.990.39%200
Jul 7, 202617.9718.0017.9718.0017.920.28%1,520
Jul 3, 202617.8617.9517.8617.9517.880.17%640
Jun 30, 202617.9217.9217.9217.9217.850.03%300
Jun 29, 202617.9917.9917.9917.9917.840.33%100
Jun 26, 202617.9317.9317.9317.9317.780.06%156
Jun 25, 202617.9217.9217.9217.9217.77-0.17%111
Jun 19, 202617.9017.9517.9017.9517.800.28%375
Jun 17, 202617.9017.9017.9017.9017.75-900
Jun 12, 202617.9017.9017.9017.9017.750.17%400
Jun 11, 202617.8717.8717.8717.8717.72-0.06%100
Jun 10, 202617.8817.8817.8817.8817.73-300
Jun 9, 202617.8917.8917.8817.8817.73-0.39%356
Jun 5, 202617.9517.9517.9517.9517.80-152
Jun 2, 202617.9517.9517.9517.9517.800.22%350
May 29, 202618.0118.0117.9117.9117.76-0.08%5,465
May 22, 202618.0018.0018.0018.0017.77-105
May 21, 202618.0018.0018.0018.0017.770.28%106
May 20, 202617.9517.9517.9517.9517.72-0.72%467
May 15, 202618.0818.0818.0818.0817.850.44%200
May 14, 202617.9418.0017.9418.0017.770.33%1,799
May 11, 202617.9417.9417.9417.9417.710.22%495
May 8, 202617.9017.9017.9017.9017.68-248
May 6, 202617.8617.9017.8617.9017.680.28%1,039
May 5, 202617.8017.8517.8017.8517.630.28%1,536
May 4, 202617.8017.8017.8017.8017.580.49%103
Apr 24, 202617.8617.8617.7917.7917.49-0.39%2,244
Apr 23, 202617.8417.8617.8417.8617.56-0.45%405
Apr 20, 202617.9417.9417.9417.9417.641.64%100
Apr 17, 202617.6517.6517.6517.6517.350.28%100
Apr 15, 202617.6017.6017.6017.6017.30-400
Apr 14, 202617.5817.6017.5817.6017.30-0.51%1,700
Apr 10, 202617.8117.8117.6917.6917.390.51%1,180
Apr 8, 202617.6017.6017.6017.6017.300.40%149
Apr 6, 202617.5317.5317.5317.5317.240.46%351
Apr 1, 202617.4517.4517.4517.4517.16-0.42%300
Mar 25, 202617.6017.6017.6017.6017.230.57%300
Mar 24, 202617.5017.5017.5017.5017.13-1.74%3,300
Mar 23, 202617.8117.8117.8117.8117.440.56%114