Skip to main content
logo
Evolve Active Global Fixed Income Fund (TSX:EARN)
Canada flag Canada · Delayed Price · Currency is CAD
48.00
+0.04 (0.08%)
Mar 30, 2026, 11:05 AM EST

TSX:EARN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202648.0048.0048.0048.00--0.10%200
Mar 27, 202648.0148.0548.0148.0548.050.19%2,500
Mar 26, 202647.9747.9747.9647.9647.96-0.29%710
Mar 24, 202648.1048.1048.1048.1048.10-0.27%300
Mar 19, 202648.2348.2348.2348.2348.23-0.37%200
Mar 12, 202648.4148.4148.4148.4148.41-0.23%100
Mar 11, 202648.5248.5248.5248.5248.52-0.04%100
Mar 9, 202648.5448.5448.5448.5448.54-0.53%200
Mar 6, 202648.8048.8048.8048.8048.800.12%100
Mar 5, 202648.7448.7448.7448.7448.74-0.16%1,500
Mar 4, 202648.8248.8248.8248.8248.82-0.10%410
Mar 3, 202648.8748.8748.8748.8748.87-0.35%625
Mar 2, 202648.9149.0448.9149.0449.04-0.20%300
Feb 27, 202649.1449.1449.1449.1449.14-0.12%800
Feb 26, 202649.3149.3149.2049.2049.06-0.20%1,500
Feb 25, 202649.3049.3049.3049.3049.160.18%100
Feb 23, 202649.3249.3249.2149.2149.07-0.10%1,900
Feb 19, 202649.2649.2649.2649.2649.120.22%400
Feb 18, 202649.2649.2649.1549.1549.01-0.20%422
Feb 17, 202649.1449.2549.1449.2549.110.33%700
Feb 12, 202649.0949.0949.0949.0948.950.04%1,800
Feb 11, 202649.1749.1849.0749.0748.93-1,400
Feb 10, 202649.0849.1849.0749.0748.93-0.12%2,400
Feb 6, 202649.1349.1349.1349.1348.990.02%500
Feb 5, 202649.1249.1249.1249.1248.980.06%500
Feb 2, 202649.0949.0949.0949.0948.95-400
Jan 30, 202648.9849.0948.9849.0948.95-0.20%803
Jan 27, 202649.0849.1949.0849.1948.930.04%939
Jan 26, 202649.0749.1749.0749.1748.910.12%700
Jan 23, 202649.1149.1149.1149.1148.85-0.04%800
Jan 22, 202649.1349.1349.1349.1348.870.06%2,000
Jan 21, 202648.9749.1048.9749.1048.84-0.02%300
Jan 19, 202649.1149.1149.1149.1148.850.18%800
Jan 16, 202649.0249.0249.0249.0248.760.02%100
Jan 15, 202649.0249.1249.0149.0148.75-0.28%902
Jan 14, 202649.1549.1549.1549.1548.890.06%100
Jan 13, 202649.1249.1249.1249.1248.860.29%100
Jan 12, 202649.1149.1748.9348.9848.720.04%1,700
Jan 9, 202648.9648.9648.9548.9648.70-0.22%1,500
Jan 8, 202648.9549.0748.9549.0748.810.04%1,400
Jan 6, 202649.0549.0549.0549.0548.79-1.01%100
Dec 30, 202549.5549.5549.5549.5548.750.14%100
Dec 24, 202549.4849.4849.4849.4848.680.02%100
Dec 22, 202549.4649.4749.4649.4748.670.34%849
Dec 17, 202549.3049.3049.3049.3048.51-0.14%1,000
Dec 12, 202549.3149.3749.2349.3748.570.26%1,400
Dec 11, 202549.2449.2449.2449.2448.45-0.10%280
Dec 10, 202549.2949.2949.2949.2948.50-0.02%100
Dec 8, 202549.3049.3049.3049.3048.510.02%100
Dec 4, 202549.2949.2949.2949.2948.50-1,500