Evovest Global Equity Fund (TSX:EVO)
Canada · Delayed Price · Currency is CAD 29.51
-0.18 (-0.61%)
Oct 16, 2026, 3:44 PM EST
TSX:EVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.78 | 29.85 | 29.50 | 29.51 | 29.51 | -0.61% | 19,479 |
| Oct 15, 2026 | 29.69 | 29.69 | 29.42 | 29.69 | 29.69 | 0.58% | 8,753 |
| Oct 14, 2026 | 29.82 | 29.82 | 29.48 | 29.52 | 29.52 | -1.24% | 2,266 |
| Oct 13, 2026 | 30.07 | 30.07 | 29.79 | 29.89 | 29.89 | -0.23% | 9,933 |
| Oct 9, 2026 | 29.98 | 29.98 | 29.94 | 29.96 | 29.96 | 0.60% | 2,945 |
| Oct 8, 2026 | 29.75 | 29.78 | 29.68 | 29.78 | 29.78 | -0.27% | 7,218 |
| Oct 7, 2026 | 30.00 | 30.00 | 29.79 | 29.86 | 29.86 | -0.99% | 7,063 |
| Oct 6, 2026 | 30.19 | 30.24 | 30.16 | 30.16 | 30.16 | 0.20% | 6,166 |
| Oct 5, 2026 | 30.11 | 30.15 | 29.92 | 30.10 | 30.10 | 0.18% | 19,253 |
| Oct 2, 2026 | 29.96 | 30.05 | 29.96 | 30.05 | 30.05 | 0.79% | 413 |
| Oct 1, 2026 | 29.87 | 29.87 | 29.71 | 29.81 | 29.81 | -0.63% | 28,989 |
| Sep 30, 2026 | 30.24 | 30.24 | 30.00 | 30.00 | 30.00 | -0.46% | 10,326 |
| Sep 29, 2026 | 30.29 | 30.29 | 30.07 | 30.14 | 30.14 | -0.03% | 3,672 |
| Sep 28, 2026 | 30.24 | 30.28 | 30.11 | 30.15 | 30.15 | -0.53% | 3,671 |
| Sep 25, 2026 | 30.17 | 30.36 | 30.17 | 30.31 | 30.31 | 0.53% | 5,812 |
| Sep 24, 2026 | 30.22 | 30.46 | 30.05 | 30.15 | 30.15 | -0.64% | 2,677 |
| Sep 23, 2026 | 30.50 | 30.50 | 30.35 | 30.35 | 30.35 | -1.03% | 2,640 |
| Sep 22, 2026 | 30.66 | 30.68 | 30.56 | 30.66 | 30.66 | 0.20% | 3,093 |
| Sep 21, 2026 | 30.60 | 30.60 | 30.42 | 30.60 | 30.60 | 1.02% | 5,133 |
| Sep 18, 2026 | 30.39 | 30.39 | 30.24 | 30.29 | 30.29 | -0.69% | 6,378 |
| Sep 17, 2026 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | 0.66% | 9,909 |
| Sep 16, 2026 | 30.45 | 30.58 | 30.30 | 30.30 | 30.30 | - | 8,329 |
| Sep 15, 2026 | 30.38 | 30.38 | 30.27 | 30.30 | 30.30 | -0.59% | 3,682 |
| Sep 14, 2026 | 30.48 | 30.48 | 30.39 | 30.48 | 30.48 | -0.20% | 2,904 |
| Sep 11, 2026 | 30.63 | 30.63 | 30.50 | 30.54 | 30.54 | 1.06% | 11,767 |
| Sep 10, 2026 | 30.33 | 30.37 | 30.20 | 30.22 | 30.22 | -0.62% | 3,617 |
| Sep 9, 2026 | 30.51 | 30.51 | 30.40 | 30.41 | 30.41 | -0.52% | 5,310 |
| Sep 8, 2026 | 30.68 | 30.70 | 30.57 | 30.57 | 30.57 | -0.94% | 2,311 |
| Sep 4, 2026 | 30.65 | 30.94 | 30.65 | 30.86 | 30.86 | 0.55% | 2,073 |
| Sep 3, 2026 | 30.65 | 30.74 | 30.57 | 30.69 | 30.69 | 0.46% | 2,201 |
| Sep 2, 2026 | 30.70 | 30.70 | 30.49 | 30.55 | 30.55 | - | 7,132 |
| Sep 1, 2026 | 30.65 | 30.65 | 30.50 | 30.55 | 30.55 | -0.23% | 6,424 |
| Aug 31, 2026 | 30.73 | 30.73 | 30.56 | 30.62 | 30.62 | -0.52% | 3,499 |
| Aug 28, 2026 | 30.95 | 30.95 | 30.77 | 30.78 | 30.78 | -0.36% | 7,413 |
| Aug 27, 2026 | 31.00 | 31.00 | 30.83 | 30.89 | 30.89 | -0.45% | 6,000 |
| Aug 26, 2026 | 30.95 | 31.09 | 30.95 | 31.03 | 31.03 | 0.55% | 19,312 |
| Aug 25, 2026 | 30.87 | 30.91 | 30.81 | 30.86 | 30.86 | 0.10% | 38,702 |
| Aug 24, 2026 | 30.80 | 30.83 | 30.76 | 30.83 | 30.83 | 0.52% | 1,393 |
| Aug 21, 2026 | 30.74 | 30.74 | 30.62 | 30.67 | 30.67 | 0.52% | 3,615 |
| Aug 20, 2026 | 30.63 | 30.65 | 30.51 | 30.51 | 30.51 | -0.72% | 3,729 |
| Aug 19, 2026 | 31.15 | 31.15 | 30.73 | 30.73 | 30.73 | -0.45% | 4,747 |
| Aug 18, 2026 | 30.99 | 31.01 | 30.87 | 30.87 | 30.87 | -0.93% | 5,123 |
| Aug 17, 2026 | 31.12 | 31.23 | 31.12 | 31.16 | 31.16 | -0.89% | 4,404 |
| Aug 14, 2026 | 31.21 | 31.44 | 31.17 | 31.44 | 31.44 | 0.77% | 6,282 |
| Aug 13, 2026 | 31.20 | 31.24 | 31.16 | 31.20 | 31.20 | 0.32% | 4,000 |
| Aug 12, 2026 | 31.05 | 31.10 | 31.04 | 31.10 | 31.10 | 0.75% | 4,712 |
| Aug 11, 2026 | 31.08 | 31.08 | 30.82 | 30.87 | 30.87 | 0.06% | 14,606 |
| Aug 10, 2026 | 31.16 | 31.16 | 30.85 | 30.85 | 30.85 | -1.06% | 10,742 |
| Aug 7, 2026 | 31.13 | 31.19 | 31.08 | 31.18 | 31.18 | 0.55% | 4,750 |
| Aug 6, 2026 | 31.13 | 31.22 | 30.98 | 31.01 | 31.01 | -0.39% | 10,509 |