Evovest Global Equity Fund (TSX:EVO)
Canada
· Delayed Price · Currency is CAD 25.31
+0.25 (1.00%)
May 16, 2025, 4:00 PM EDT
TSX:EVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.24 | 25.31 | 25.24 | 25.24 | - | -0.28% | 9,400 |
| May 16, 2025 | 25.13 | 25.31 | 25.13 | 25.31 | - | 1.00% | 5,000 |
| May 15, 2025 | 25.01 | 25.10 | 24.99 | 25.06 | - | 0.44% | 10,300 |
| May 14, 2025 | 25.06 | 25.06 | 24.93 | 24.95 | - | -0.48% | 26,200 |
| May 13, 2025 | 25.60 | 25.60 | 25.07 | 25.07 | - | -0.34% | 24,700 |
| May 12, 2025 | 25.13 | 25.21 | 25.02 | 25.16 | - | 2.30% | 5,700 |
| May 9, 2025 | 24.67 | 24.67 | 24.59 | 24.59 | - | 0.61% | 11,200 |
| May 8, 2025 | 24.25 | 24.54 | 24.25 | 24.44 | - | 1.03% | 6,800 |
| May 7, 2025 | 24.15 | 24.19 | 24.08 | 24.19 | - | 0.54% | 8,900 |
| May 6, 2025 | 24.12 | 24.14 | 24.06 | 24.06 | - | -0.70% | 2,700 |
| May 5, 2025 | 24.15 | 24.23 | 24.15 | 24.23 | - | 0.33% | 2,500 |
| May 2, 2025 | 24.00 | 24.17 | 24.00 | 24.15 | - | 1.00% | 12,300 |
| May 1, 2025 | 24.00 | 24.00 | 23.90 | 23.91 | - | 0.06% | 1,300 |
| Apr 30, 2025 | 23.77 | 23.90 | 23.60 | 23.90 | - | 0.23% | 8,100 |
| Apr 29, 2025 | 23.70 | 23.91 | 23.70 | 23.84 | - | 0.68% | 9,200 |
| Apr 28, 2025 | 23.75 | 23.76 | 23.68 | 23.68 | - | -0.50% | 8,100 |
| Apr 25, 2025 | 23.60 | 23.80 | 23.57 | 23.80 | - | 0.63% | 14,200 |
| Apr 24, 2025 | 23.52 | 23.65 | 23.52 | 23.65 | - | 1.98% | 9,200 |
| 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 |