Evolve Active Global Fixed Income Fund (TSX:EARN)
Canada · Delayed Price · Currency is CAD 46.84
0.00 (0.00%)
Nov 11, 2026, 12:22 PM EST
TSX:EARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.34% | 400 |
| Nov 10, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | -0.04% | 600 |
| Nov 9, 2026 | 47.01 | 47.02 | 47.01 | 47.02 | 47.02 | 0.49% | 400 |
| Nov 6, 2026 | 46.96 | 46.96 | 46.79 | 46.79 | 46.79 | -0.40% | 300 |
| Nov 5, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.04% | 100 |
| Nov 4, 2026 | 46.93 | 46.96 | 46.93 | 46.96 | 46.96 | 0.26% | 200 |
| Oct 30, 2026 | 46.65 | 46.84 | 46.65 | 46.84 | 46.84 | 0.80% | 501 |
| Oct 26, 2026 | 46.58 | 46.61 | 46.58 | 46.61 | 46.47 | -0.32% | 900 |
| Oct 21, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.62 | -0.38% | 200 |
| Oct 20, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.80 | -0.25% | 100 |
| Oct 16, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.92 | 0.43% | 100 |
| Oct 14, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.72 | - | 100 |
| Oct 9, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.72 | 0.02% | 600 |
| Oct 8, 2026 | 46.84 | 46.85 | 46.84 | 46.85 | 46.71 | -0.43% | 700 |
| Oct 7, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.91 | 0.32% | 1,000 |
| Sep 30, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.76 | -0.85% | 300 |
| Sep 21, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.16 | -0.34% | 200 |
| Sep 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | 0.59% | 500 |
| Sep 15, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.04 | -0.38% | 100 |
| Sep 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.22 | -0.52% | 600 |
| Sep 9, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.47 | 0.19% | 101 |
| Sep 8, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.38 | - | 1,000 |
| Sep 2, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.38 | -0.46% | 500 |
| Aug 24, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.60 | 0.19% | 200 |
| Aug 14, 2026 | 47.94 | 47.94 | 47.93 | 47.93 | 47.51 | -0.27% | 306 |
| Aug 12, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 47.63 | 0.02% | 100 |
| Aug 11, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.63 | - | 501 |
| Aug 6, 2026 | 48.06 | 48.06 | 48.05 | 48.05 | 47.63 | 0.67% | 500 |
| Jul 31, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.31 | -0.35% | 172 |
| Jul 30, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.48 | 0.29% | 100 |
| Jul 29, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.34 | 0.04% | 700 |
| Jul 24, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.32 | -0.56% | 100 |
| Jul 21, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 47.59 | -0.06% | 184 |
| Jul 15, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 47.61 | 0.10% | 100 |
| Jun 25, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 47.57 | 0.40% | 1,800 |
| Jun 19, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.38 | -0.21% | 200 |
| Jun 18, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 47.48 | -0.60% | 300 |
| Jun 11, 2026 | 48.19 | 48.47 | 48.19 | 48.47 | 47.76 | 0.66% | 1,200 |
| Jun 10, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 47.45 | 0.25% | 100 |
| Jun 9, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.33 | -0.02% | 200 |
| Jun 5, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.34 | -0.35% | 300 |
| Jun 1, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 47.51 | 0.42% | 100 |
| May 22, 2026 | 48.18 | 48.18 | 48.15 | 48.15 | 47.31 | 0.35% | 514 |