Evolve Active Global Fixed Income Fund (TSX:EARN)
Canada
· Delayed Price · Currency is CAD 48.94
+1.15 (2.41%)
Mar 11, 2025, 12:52 PM EDT
TSX:EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.15% | - |
| Apr 21, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.12% | - |
| Apr 17, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.17% | - |
| Apr 16, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.17% | - |
| Apr 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.42% | - |
| Apr 14, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.10% | - |
| Apr 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.23% | - |
| Apr 10, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.54% | - |
| Apr 9, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.02% | - |
| Apr 8, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.62% | - |
| Apr 7, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.70% | - |
| Apr 4, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.14% | - |
| Apr 3, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.02% | - |
| Apr 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.08% | - |
| Apr 1, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.27% | - |
| Mar 31, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.02% | - |
| Mar 28, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.74 | -0.04% | - |
| Mar 27, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.75 | -0.04% | - |
| Mar 26, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.77 | -0.04% | - |
| Mar 25, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.79 | 0.06% | - |
| Mar 24, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.76 | -0.08% | - |
| Mar 21, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.80 | 0.06% | - |
| Mar 20, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.77 | 0.20% | - |
| Mar 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.68 | -0.02% | - |
| Mar 18, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.69 | 0.14% | - |
| Mar 17, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.62 | - | - |
| Mar 14, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.62 | -0.18% | - |
| Mar 13, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.71 | 0.04% | - |
| Mar 12, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.69 | -0.27% | - |
| Mar 11, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.81 | 0.23% | 200 |
| Mar 10, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.71 | -0.02% | 200 |
| Mar 7, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.72 | -0.43% | 100 |
| Mar 6, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.92 | -0.06% | 300 |
| Mar 5, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.95 | -0.08% | - |
| Mar 4, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.99 | 0.06% | - |
| Mar 3, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.96 | -0.16% | - |
| Feb 28, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.10% | - |
| Feb 27, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.10 | 0.04% | - |
| Feb 26, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.08 | 0.14% | - |
| Feb 25, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.01 | -0.02% | - |
| Feb 24, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.02 | 0.10% | 200 |
| Feb 21, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.97 | -0.08% | 200 |
| Feb 20, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.01 | 0.04% | - |
| Feb 19, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.99 | 0.24% | - |
| Feb 18, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.87 | - | - |
| Feb 14, 2025 | 49.34 | 49.34 | 48.99 | 48.99 | 48.87 | 0.02% | 242 |
| Feb 13, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.86 | 0.12% | 100 |
| Feb 12, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.80 | -0.33% | 600 |
| Feb 11, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 48.96 | 0.14% | - |
| Feb 10, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.89 | -0.18% | - |