Skip to main content
logo
Evolve Active Canadian Preferred Share Fund (TSX:DIVS)
Canada flag Canada · Delayed Price · Currency is CAD
17.93
-0.02 (-0.11%)
Jun 26, 2026, 3:59 PM EST

TSX:DIVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9317.9317.9317.9317.930.06%156
Jun 25, 202617.9217.9217.9217.9217.92-0.17%111
Jun 19, 202617.9017.9517.9017.9517.950.28%375
Jun 17, 202617.9017.9017.9017.9017.90-900
Jun 12, 202617.9017.9017.9017.9017.900.17%400
Jun 11, 202617.8717.8717.8717.8717.87-0.06%100
Jun 10, 202617.8817.8817.8817.8817.88-300
Jun 9, 202617.8917.8917.8817.8817.88-0.39%356
Jun 5, 202617.9517.9517.9517.9517.95-152
Jun 2, 202617.9517.9517.9517.9517.950.22%350
May 29, 202618.0118.0117.9117.9117.91-0.08%5,465
May 22, 202618.0018.0018.0018.0017.92-105
May 21, 202618.0018.0018.0018.0017.920.28%106
May 20, 202617.9517.9517.9517.9517.87-0.72%467
May 15, 202618.0818.0818.0818.0818.000.44%200
May 14, 202617.9418.0017.9418.0017.920.33%1,799
May 11, 202617.9417.9417.9417.9417.860.22%495
May 8, 202617.9017.9017.9017.9017.82-248
May 6, 202617.8617.9017.8617.9017.820.28%1,039
May 5, 202617.8017.8517.8017.8517.770.28%1,536
May 4, 202617.8017.8017.8017.8017.720.49%103
Apr 24, 202617.8617.8617.7917.7917.64-0.39%2,244
Apr 23, 202617.8417.8617.8417.8617.71-0.45%405
Apr 20, 202617.9417.9417.9417.9417.791.64%100
Apr 17, 202617.6517.6517.6517.6517.500.28%100
Apr 15, 202617.6017.6017.6017.6017.45-400
Apr 14, 202617.5817.6017.5817.6017.45-0.51%1,700
Apr 10, 202617.8117.8117.6917.6917.540.51%1,180
Apr 8, 202617.6017.6017.6017.6017.450.40%149
Apr 6, 202617.5317.5317.5317.5317.380.46%351
Apr 1, 202617.4517.4517.4517.4517.30-0.42%300
Mar 25, 202617.6017.6017.6017.6017.380.57%300
Mar 24, 202617.5017.5017.5017.5017.28-1.74%3,300
Mar 23, 202617.8117.8117.8117.8117.580.56%114
Mar 18, 202617.7117.7117.7117.7117.48-0.17%313
Mar 17, 202617.7417.7417.7417.7417.510.80%100
Mar 12, 202617.6017.6017.6017.6017.38-0.06%500
Mar 11, 202617.6117.6117.6117.6117.390.11%755
Mar 10, 202617.5917.5917.5917.5917.37-0.06%725
Mar 9, 202617.6017.6017.6017.6017.38-0.40%159
Mar 6, 202617.6717.6717.6717.6717.440.55%151
Feb 18, 202617.6017.6517.6017.6517.350.17%13,901
Feb 17, 202617.4917.6217.4917.6217.32-0.11%855
Feb 12, 202617.6317.6417.6317.6417.340.40%369
Feb 10, 202617.5717.5717.5717.5717.27-0.17%1,156
Feb 9, 202617.5817.6017.5817.6017.300.34%3,700
Feb 6, 202617.4617.5417.4617.5417.24-0.06%6,000
Feb 3, 202617.5517.5517.5517.5517.250.34%500
Jan 30, 202617.5817.5817.4917.4917.19-0.17%2,265
Jan 28, 202617.5917.5917.5917.5917.22-100