Evovest Global Equity Fund (TSX:EVO)
Canada
· Delayed Price · Currency is CAD 23.19
+0.24 (1.05%)
Apr 23, 2025, 9:30 AM EDT
TSX:EVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.49 | 23.50 | 23.17 | 23.19 | - | 1.05% | 19,800 |
| Apr 22, 2025 | 22.80 | 22.96 | 22.77 | 22.95 | - | 2.09% | 1,700 |
| Apr 21, 2025 | 22.55 | 22.55 | 22.41 | 22.48 | - | -1.27% | 9,300 |
| Apr 17, 2025 | 22.78 | 22.85 | 22.77 | 22.77 | - | 0.93% | 10,400 |
| Apr 16, 2025 | 22.80 | 23.17 | 22.52 | 22.56 | - | -1.96% | 16,700 |
| Apr 15, 2025 | 22.90 | 23.07 | 22.90 | 23.01 | - | 1.59% | 18,100 |
| Apr 14, 2025 | 22.72 | 22.75 | 22.58 | 22.65 | - | 3.14% | 1,700 |
| Apr 11, 2025 | 22.07 | 22.07 | 21.96 | 21.96 | - | -0.41% | 1,400 |
| Apr 10, 2025 | 22.60 | 22.60 | 22.02 | 22.05 | - | -4.71% | 6,000 |
| Apr 9, 2025 | 21.18 | 23.28 | 21.10 | 23.14 | - | 9.46% | 11,500 |
| Apr 8, 2025 | 22.08 | 22.08 | 21.14 | 21.14 | - | -0.94% | 1,800 |
| Apr 7, 2025 | 20.74 | 21.85 | 20.74 | 21.34 | - | -1.75% | 6,300 |
| Apr 4, 2025 | 22.20 | 22.20 | 21.70 | 21.72 | - | -4.61% | 10,400 |
| Apr 3, 2025 | 23.24 | 23.24 | 22.77 | 22.77 | - | -4.33% | 7,500 |
| Apr 2, 2025 | 23.74 | 23.80 | 23.74 | 23.80 | - | 0.42% | 900 |
| Apr 1, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | - | - | 14,200 |
| Mar 31, 2025 | 23.58 | 23.70 | 23.39 | 23.70 | - | 0.21% | 8,200 |
| Mar 28, 2025 | 23.92 | 23.92 | 23.65 | 23.65 | - | -1.38% | 700 |
| Mar 27, 2025 | 24.00 | 24.03 | 23.97 | 23.98 | - | 0.13% | 8,200 |
| Mar 26, 2025 | 24.12 | 24.12 | 23.92 | 23.95 | - | -1.11% | 2,100 |
| Mar 25, 2025 | 24.24 | 24.30 | 24.22 | 24.22 | - | 0.79% | 3,700 |
| Mar 24, 2025 | 24.09 | 24.10 | 24.03 | 24.03 | - | 0.67% | 6,200 |
| Mar 21, 2025 | 23.77 | 23.87 | 23.74 | 23.87 | - | -0.13% | 6,800 |
| Mar 20, 2025 | 24.00 | 24.00 | 23.87 | 23.90 | - | -0.67% | 4,700 |
| Mar 19, 2025 | 23.79 | 24.06 | 23.79 | 24.06 | - | 1.43% | 2,100 |
| Mar 18, 2025 | 23.75 | 23.75 | 23.72 | 23.72 | - | -0.63% | 3,200 |
| Mar 17, 2025 | 23.76 | 23.87 | 23.75 | 23.87 | - | 0.93% | 1,000 |
| Mar 14, 2025 | 23.50 | 23.69 | 23.50 | 23.65 | - | 1.37% | 3,700 |
| Mar 13, 2025 | 23.58 | 23.58 | 23.31 | 23.33 | - | -0.77% | 7,800 |
| Mar 12, 2025 | 23.69 | 23.69 | 23.42 | 23.51 | - | 0.94% | 6,900 |
| Mar 11, 2025 | 23.32 | 23.32 | 23.29 | 23.29 | - | -0.47% | 1,700 |
| Mar 10, 2025 | 23.52 | 23.52 | 23.40 | 23.40 | - | -1.43% | 1,000 |
| Mar 7, 2025 | 23.64 | 23.74 | 23.64 | 23.74 | - | 1.32% | 1,000 |
| Mar 6, 2025 | 24.00 | 24.00 | 23.43 | 23.43 | - | -0.64% | 5,400 |
| Mar 5, 2025 | 23.69 | 23.70 | 23.53 | 23.58 | - | 1.86% | 12,200 |
| Mar 4, 2025 | 23.22 | 23.22 | 23.13 | 23.15 | - | -2.07% | 2,300 |
| Mar 3, 2025 | 23.52 | 23.64 | 23.52 | 23.64 | - | 0.72% | 600 |
| Feb 28, 2025 | 23.43 | 23.47 | 23.29 | 23.47 | - | -0.13% | 2,500 |
| Feb 27, 2025 | 23.64 | 23.64 | 23.50 | 23.50 | - | -0.30% | 3,900 |
| Feb 26, 2025 | 23.58 | 23.59 | 23.51 | 23.57 | - | 1.16% | 8,100 |
| Feb 25, 2025 | 23.31 | 23.31 | 23.25 | 23.30 | - | 1.04% | 2,300 |
| Feb 24, 2025 | 23.05 | 23.17 | 23.04 | 23.06 | - | 0.39% | 7,200 |
| Feb 21, 2025 | 23.18 | 23.18 | 22.97 | 22.97 | - | -0.35% | 2,800 |
| Feb 20, 2025 | 23.18 | 23.18 | 23.05 | 23.05 | - | -0.43% | 3,000 |
| Feb 19, 2025 | 23.13 | 23.15 | 23.08 | 23.15 | - | 0.04% | 5,000 |
| Feb 18, 2025 | 23.25 | 23.25 | 23.12 | 23.14 | - | 0.26% | 12,500 |
| Feb 14, 2025 | 23.20 | 23.20 | 23.08 | 23.08 | - | -0.13% | 4,500 |
| Feb 13, 2025 | 22.98 | 23.12 | 22.98 | 23.11 | - | 0.35% | 1,300 |
| Feb 12, 2025 | 23.00 | 23.03 | 22.94 | 23.03 | - | - | 4,900 |
| Feb 11, 2025 | 23.00 | 23.03 | 23.00 | 23.03 | - | - | 400 |