Evolve Active Global Fixed Income Fund (TSX:EARN)
Canada
· Delayed Price · Currency is CAD 48.84
+0.01 (0.02%)
Jun 18, 2025, 4:10 PM EDT
TSX:EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.23% | - |
| Jun 16, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.14% | - |
| Jun 13, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.25% | - |
| Jun 12, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.33% | 800 |
| Jun 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.04% | - |
| Jun 10, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.12% | - |
| Jun 9, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.25% | - |
| Jun 6, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.29% | 100 |
| Jun 5, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.29% | - |
| Jun 4, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.04% | 100 |
| Jun 3, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.23% | 800 |
| Jun 2, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.04% | - |
| May 30, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.02% | - |
| May 29, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.60 | -0.08% | - |
| May 28, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.63 | 0.12% | - |
| May 27, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.58 | 0.35% | - |
| May 26, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.40 | -0.25% | 200 |
| May 23, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.53 | 0.12% | - |
| May 22, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.46 | -0.29% | 100 |
| May 21, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.60 | 0.19% | - |
| May 20, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.52 | 0.08% | - |
| May 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.47 | 0.02% | 100 |
| May 15, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.46 | 0.04% | 200 |
| May 14, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.44 | 0.33% | 100 |
| May 13, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.29 | -0.33% | 900 |
| May 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.45 | 0.06% | - |
| May 9, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.42 | -0.21% | - |
| May 8, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.51 | - | 100 |
| May 7, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.51 | 0.37% | 200 |
| May 6, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.34 | -0.02% | - |
| May 5, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.35 | 0.02% | - |
| May 2, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.04% | - |
| May 1, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.19% | - |
| Apr 30, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.02% | - |
| Apr 29, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.44 | 0.12% | - |
| Apr 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.38 | 0.06% | - |
| Apr 25, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.35 | 0.14% | - |
| Apr 24, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.28 | 0.19% | - |
| Apr 23, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.19 | 0.23% | - |
| Apr 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.08 | -0.15% | - |
| Apr 21, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.15 | 0.12% | - |
| Apr 17, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.09 | 0.17% | - |
| Apr 16, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.01 | 0.17% | - |
| Apr 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | 0.42% | - |
| Apr 14, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.73 | -0.10% | - |
| Apr 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.78 | 0.23% | - |
| Apr 10, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.67 | -0.54% | - |
| Apr 9, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | 0.02% | - |
| Apr 8, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.92 | -0.62% | - |
| Apr 7, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.22 | -0.70% | - |