Evolve Active Global Fixed Income Fund (TSX:EARN)
Canada · Delayed Price · Currency is CAD 48.26
+0.02 (0.04%)
May 14, 2026, 2:18 PM EST
TSX:EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.25% | - |
| May 13, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.19% | - |
| May 12, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.02% | - |
| May 11, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.12% | 100 |
| May 8, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.06% | 100 |
| May 7, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.23% | - |
| May 6, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.12% | - |
| May 5, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.04% | 100 |
| May 4, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.08% | 500 |
| May 1, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.25% | - |
| Apr 30, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.12% | - |
| Apr 29, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.14 | 0.17% | - |
| Apr 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.06 | -0.12% | 636 |
| Apr 27, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.12 | 0.04% | 100 |
| Apr 24, 2026 | 48.39 | 48.39 | 48.24 | 48.24 | 48.10 | -0.35% | 7,000 |
| Apr 23, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.27 | 0.17% | 200 |
| Apr 22, 2026 | 48.46 | 48.46 | 48.33 | 48.33 | 48.19 | -0.23% | 400 |
| Apr 21, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.30 | - | 100 |
| Apr 20, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.30 | 0.14% | 100 |
| Apr 17, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.23 | 0.14% | 1,000 |
| Apr 16, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.16 | -0.25% | 1,000 |
| Apr 15, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.28 | - | 500 |
| Apr 14, 2026 | 48.38 | 48.42 | 48.38 | 48.42 | 48.28 | 0.37% | 700 |
| Apr 13, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.10 | -0.06% | - |
| Apr 10, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.13 | 0.02% | 100 |
| Apr 9, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.12 | 0.10% | 100 |
| Apr 8, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.07 | 0.35% | 100 |
| Apr 7, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.90 | - | - |
| Apr 6, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.90 | 0.02% | 300 |
| Apr 2, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.89 | 0.27% | 300 |
| Apr 1, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.76 | 0.15% | - |
| Mar 31, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.69 | -0.35% | 300 |
| Mar 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | -0.10% | 200 |
| Mar 27, 2026 | 48.01 | 48.05 | 48.01 | 48.05 | 47.77 | 0.19% | 2,500 |
| Mar 26, 2026 | 47.97 | 47.97 | 47.96 | 47.96 | 47.68 | -0.17% | 710 |
| Mar 25, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.76 | -0.12% | 300 |
| Mar 24, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 47.82 | 0.04% | 300 |
| Mar 23, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.80 | -0.19% | - |
| Mar 20, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 47.89 | -0.12% | 3 |
| Mar 19, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 47.95 | -0.43% | 200 |
| Mar 18, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.16 | 0.10% | - |
| Mar 17, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.11 | 0.02% | - |
| Mar 16, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.10 | -0.17% | 75 |
| Mar 13, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.18 | 0.10% | - |
| Mar 12, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.13 | -0.23% | 100 |
| Mar 11, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.24 | -0.16% | 100 |
| Mar 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.32 | 0.12% | - |
| Mar 9, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.26 | -0.53% | 200 |
| Mar 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | 0.12% | 100 |
| Mar 5, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.46 | -0.16% | 1,500 |