Evovest Global Equity Fund (TSX:EVO)
Canada · Delayed Price · Currency is CAD 27.31
-0.09 (-0.33%)
Sep 12, 2025, 3:59 PM EDT
TSX:EVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.44 | 27.44 | 27.31 | 27.31 | - | -0.33% | 10,121 |
| Sep 11, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | - | 1.35% | 37,900 |
| Sep 10, 2025 | 27.07 | 27.12 | 27.01 | 27.04 | - | 0.02% | 12,700 |
| Sep 9, 2025 | 26.93 | 27.03 | 26.89 | 27.03 | - | 0.41% | 16,000 |
| Sep 8, 2025 | 26.91 | 26.92 | 26.88 | 26.92 | - | 0.37% | 12,000 |
| Sep 5, 2025 | 26.63 | 26.87 | 26.62 | 26.82 | - | 0.79% | 8,900 |
| Sep 4, 2025 | 26.54 | 26.61 | 26.50 | 26.61 | - | 0.76% | 6,900 |
| Sep 3, 2025 | 26.38 | 26.41 | 26.38 | 26.41 | - | - | 500 |
| Sep 2, 2025 | 26.61 | 26.61 | 26.30 | 26.41 | - | -0.79% | 16,800 |
| Aug 29, 2025 | 26.79 | 26.79 | 26.60 | 26.62 | - | -0.45% | 13,100 |
| Aug 28, 2025 | 26.78 | 26.78 | 26.74 | 26.74 | - | -0.11% | 6,800 |
| Aug 27, 2025 | 26.82 | 26.82 | 26.75 | 26.77 | - | -0.19% | 6,600 |
| Aug 26, 2025 | 26.89 | 26.89 | 26.78 | 26.82 | - | -0.37% | 9,200 |
| Aug 25, 2025 | 27.00 | 27.00 | 26.92 | 26.92 | - | -0.77% | 3,300 |
| Aug 22, 2025 | 27.03 | 27.13 | 27.00 | 27.13 | - | 0.97% | 5,000 |
| Aug 21, 2025 | 26.86 | 26.87 | 26.85 | 26.87 | - | -0.30% | 2,200 |
| Aug 20, 2025 | 26.98 | 26.98 | 26.88 | 26.95 | - | 0.15% | 6,900 |
| Aug 19, 2025 | 26.95 | 26.98 | 26.89 | 26.91 | - | 0.41% | 4,700 |
| Aug 18, 2025 | 26.78 | 26.81 | 26.74 | 26.80 | - | 0.26% | 17,400 |
| Aug 15, 2025 | 26.72 | 26.78 | 26.72 | 26.73 | - | -0.15% | 4,200 |
| Aug 14, 2025 | 26.76 | 26.77 | 26.66 | 26.77 | - | -0.45% | 9,900 |
| Aug 13, 2025 | 26.69 | 26.89 | 26.68 | 26.89 | - | 0.75% | 6,100 |
| Aug 12, 2025 | 26.44 | 26.69 | 26.44 | 26.69 | - | 1.68% | 2,700 |
| Aug 11, 2025 | 26.34 | 26.34 | 26.25 | 26.25 | - | -0.23% | 13,100 |
| Aug 8, 2025 | 26.35 | 26.36 | 26.31 | 26.31 | - | 0.23% | 2,400 |
| Aug 7, 2025 | 26.40 | 26.40 | 26.21 | 26.25 | - | 0.19% | 5,600 |
| Aug 6, 2025 | 26.30 | 26.30 | 26.11 | 26.20 | - | 0.34% | 45,300 |
| Aug 5, 2025 | 26.26 | 26.26 | 26.09 | 26.11 | - | 0.73% | 10,700 |
| Aug 1, 2025 | 26.87 | 26.87 | 25.71 | 25.92 | - | -0.69% | 22,300 |
| Jul 31, 2025 | 26.14 | 26.42 | 25.97 | 26.10 | - | -0.91% | 29,200 |
| Jul 30, 2025 | 26.50 | 26.50 | 26.10 | 26.34 | - | 0.27% | 29,800 |
| Jul 29, 2025 | 26.85 | 26.85 | 26.21 | 26.27 | - | 0.73% | 20,400 |
| Jul 28, 2025 | 26.33 | 26.33 | 26.06 | 26.08 | - | -0.95% | 12,100 |
| Jul 25, 2025 | 26.30 | 26.33 | 26.20 | 26.33 | - | 0.46% | 4,700 |
| Jul 24, 2025 | 26.19 | 26.23 | 26.18 | 26.21 | - | 0.15% | 14,500 |
| Jul 23, 2025 | 26.00 | 26.18 | 26.00 | 26.17 | - | 0.65% | 2,700 |
| Jul 22, 2025 | 25.88 | 26.00 | 25.83 | 26.00 | - | 0.81% | 7,300 |
| Jul 21, 2025 | 25.86 | 25.91 | 25.79 | 25.79 | - | - | 6,900 |
| Jul 18, 2025 | 25.91 | 25.91 | 25.76 | 25.79 | - | -0.12% | 22,200 |
| Jul 17, 2025 | 25.80 | 25.83 | 25.71 | 25.82 | - | 0.82% | 10,900 |
| Jul 16, 2025 | 25.66 | 25.67 | 25.50 | 25.61 | - | 0.12% | 4,200 |
| Jul 15, 2025 | 25.73 | 25.73 | 25.58 | 25.58 | - | -1.29% | 5,100 |
| Jul 14, 2025 | 25.81 | 26.05 | 25.76 | 25.92 | - | 0.48% | 8,000 |
| Jul 11, 2025 | 25.83 | 26.17 | 25.77 | 25.79 | - | -0.42% | 12,700 |
| Jul 10, 2025 | 25.95 | 26.05 | 25.87 | 25.90 | - | - | 27,600 |
| Jul 9, 2025 | 26.33 | 26.33 | 25.79 | 25.90 | - | 0.58% | 3,600 |
| Jul 8, 2025 | 25.71 | 25.76 | 25.67 | 25.75 | - | 0.08% | 4,700 |
| Jul 7, 2025 | 25.71 | 25.73 | 25.65 | 25.73 | - | 0.19% | 13,200 |
| Jul 4, 2025 | 25.69 | 25.69 | 25.65 | 25.68 | - | -0.19% | 4,600 |
| Jul 3, 2025 | 25.69 | 25.73 | 25.68 | 25.73 | - | - | 11,800 |