Evolve Active Global Fixed Income Fund (TSX:EARN)
Canada
· Delayed Price · Currency is CAD 48.73
+0.01 (0.02%)
May 29, 2025, 4:10 PM EDT
TSX:EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.47% | - |
| May 26, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.25% | 200 |
| May 23, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.12% | - |
| May 22, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.29% | 100 |
| May 21, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.19% | - |
| May 20, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.08% | - |
| May 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.02% | 100 |
| May 15, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.04% | 200 |
| May 14, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.33% | 100 |
| May 13, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.33% | 900 |
| May 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.06% | - |
| May 9, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.21% | - |
| May 8, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - | 100 |
| May 7, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.37% | 200 |
| May 6, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.02% | - |
| May 5, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 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% | - |
| Apr 4, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.55 | -0.14% | - |
| Apr 3, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.62 | -0.02% | - |
| Apr 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.63 | 0.08% | - |
| Apr 1, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.59 | -0.27% | - |
| Mar 31, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.72 | -0.02% | - |
| Mar 28, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.61 | -0.04% | - |
| Mar 27, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.63 | -0.04% | - |
| Mar 26, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.65 | -0.04% | - |
| Mar 25, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.67 | 0.06% | - |
| Mar 24, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.64 | -0.08% | - |
| Mar 21, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.68 | 0.06% | - |
| Mar 20, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.65 | 0.20% | - |
| Mar 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.55 | -0.02% | - |
| Mar 18, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.56 | 0.14% | - |
| Mar 17, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.49 | - | - |