Evolve Active Global Fixed Income Fund (TSX:EARN)
Canada · Delayed Price · Currency is CAD 49.19
+0.09 (0.18%)
Aug 1, 2025, 3:02 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.10% | 100 |
| Jul 31, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.04% | - |
| Jul 30, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.10 | 0.04% | - |
| Jul 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.08 | 0.10% | - |
| Jul 28, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.03 | -0.14% | - |
| Jul 25, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.09 | 0.31% | 500 |
| Jul 24, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.95 | 0.04% | 800 |
| Jul 23, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.93 | - | - |
| Jul 22, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.93 | 0.04% | 700 |
| Jul 21, 2025 | 49.19 | 49.19 | 49.03 | 49.03 | 48.91 | 0.10% | 1,100 |
| Jul 18, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.86 | -0.12% | 200 |
| Jul 17, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.92 | -0.16% | - |
| Jul 16, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.00 | 0.20% | 100 |
| Jul 15, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.90 | -0.02% | - |
| Jul 14, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 48.91 | -0.14% | - |
| Jul 11, 2025 | 48.93 | 49.10 | 48.93 | 49.10 | 48.98 | -0.02% | 1,800 |
| Jul 10, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.99 | 0.29% | 800 |
| Jul 9, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.85 | 0.16% | - |
| Jul 8, 2025 | 49.06 | 49.06 | 48.89 | 48.89 | 48.77 | -0.04% | 400 |
| Jul 7, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.79 | 0.16% | 300 |
| Jul 4, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.71 | -0.20% | 600 |
| Jul 3, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.81 | 0.06% | - |
| Jul 2, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.78 | -0.22% | - |
| Jun 30, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.14% | - |
| Jun 27, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.81 | -0.04% | 300 |
| Jun 26, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.83 | -0.18% | - |
| Jun 25, 2025 | 50.00 | 50.00 | 49.05 | 49.05 | 48.92 | 0.29% | 400 |
| Jun 24, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.79 | 0.18% | - |
| Jun 23, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.70 | -0.31% | 200 |
| Jun 20, 2025 | 48.95 | 48.97 | 48.95 | 48.97 | 48.85 | 0.27% | 900 |
| Jun 19, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.72 | 0.02% | - |
| Jun 18, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.71 | -0.10% | - |
| Jun 17, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.76 | 0.23% | - |
| Jun 16, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.65 | -0.14% | - |
| Jun 13, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.72 | -0.25% | - |
| Jun 12, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.84 | 0.33% | 800 |
| Jun 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.68 | 0.04% | - |
| Jun 10, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.66 | 0.12% | - |
| Jun 9, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.60 | -0.25% | - |
| Jun 6, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.72 | 0.29% | 100 |
| Jun 5, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.58 | -0.29% | - |
| Jun 4, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.72 | 0.04% | 100 |
| Jun 3, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.70 | 0.23% | 800 |
| Jun 2, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.59 | -0.04% | - |
| May 30, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.61 | 0.02% | - |
| May 29, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.48 | -0.08% | - |
| May 28, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.52 | 0.12% | - |
| May 27, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.46 | 0.35% | - |
| May 26, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.29 | -0.25% | 200 |
| May 23, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.41 | 0.12% | - |