Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Evolve Active Canadian Preferred Share Fund (DIVS)
Evolve Active Canadian Preferred Share Fund (DIVS) Historical

DIVS Evolve Active Canadian Preferred Share Fund

16.33

0.05 (0.31%)

Jan 03 2025 - Closed

Delayed by 15 minutes

DIVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	16.33	0.05	0.31%	16.25	16.33	16.25	800
Jan 02 2025	16.28	0.03	0.18%	16.22	16.28	16.22	2,500
Dec 31 2024	16.25	-0.03	-0.18%	16.25	16.25	16.25	0
Dec 30 2024	16.28	0.02	0.12%	16.30	16.30	16.25	800
Dec 27 2024	16.26	0.05	0.31%	16.26	16.26	16.26	0
Dec 24 2024	16.21	0.00	0.00%	16.21	16.21	16.21	0
Dec 23 2024	16.21	-0.02	-0.12%	16.18	16.21	16.18	4,600
Dec 20 2024	16.23	0.02	0.12%	16.01	16.24	16.01	2,302
Dec 19 2024	16.21	-0.04	-0.25%	16.20	16.28	16.19	6,300
Dec 18 2024	16.25	0.01	0.06%	16.23	16.25	16.23	300
Dec 17 2024	16.24	-0.02	-0.12%	16.24	16.24	16.24	226
Dec 16 2024	16.26	0.02	0.12%	16.26	16.26	16.26	0
Dec 13 2024	16.24	0.02	0.12%	16.25	16.25	16.19	300
Dec 12 2024	16.22	0.03	0.19%	16.17	16.22	16.17	300
Dec 11 2024	16.19	0.06	0.37%	16.13	16.19	16.13	500
Dec 10 2024	16.13	0.05	0.31%	16.10	16.13	16.10	100
Dec 09 2024	16.08	0.04	0.25%	16.05	16.08	16.05	898
Dec 06 2024	16.04	0.04	0.25%	16.00	16.08	16.00	9,800
Dec 05 2024	16.00	-0.03	-0.19%	16.01	16.01	16.00	1,800
Dec 04 2024	16.03	0.03	0.19%	16.01	16.03	16.01	900
Dec 03 2024	16.00	-0.04	-0.25%	15.97	16.00	15.97	3,400
Dec 02 2024	16.04	-0.01	-0.06%	16.03	16.07	16.03	3,753
Nov 29 2024	16.05	-0.04	-0.25%	16.00	16.08	16.00	500
Nov 28 2024	16.09	0.00	0.00%	16.09	16.09	16.09	1,200
Nov 27 2024	16.09	0.03	0.19%	16.01	16.09	16.01	3,600
Nov 26 2024	16.06	0.03	0.19%	16.02	16.06	16.02	1,200
Nov 25 2024	16.03	0.03	0.19%	15.99	16.03	15.98	1,400
Nov 22 2024	16.00	0.03	0.19%	15.97	16.00	15.97	600
Nov 21 2024	15.97	-0.02	-0.13%	16.00	16.05	15.97	900
Nov 20 2024	15.99	0.00	0.00%	15.99	15.99	15.99	0
Nov 19 2024	15.99	0.01	0.06%	16.05	16.05	15.99	900
Nov 18 2024	15.98	0.02	0.13%	16.05	16.05	15.98	600
Nov 15 2024	15.96	0.02	0.13%	15.92	15.98	15.92	1,600
Nov 14 2024	15.94	0.03	0.19%	15.935	15.94	15.935	700
Nov 13 2024	15.91	0.01	0.06%	15.87	15.95	15.87	5,525
Nov 12 2024	15.90	-0.02	-0.13%	15.93	15.93	15.90	1,260
Nov 11 2024	15.92	0.01	0.06%	15.90	15.92	15.90	300
Nov 08 2024	15.91	0.01	0.06%	15.91	15.91	15.91	0
Nov 07 2024	15.90	0.03	0.19%	15.88	15.90	15.88	200
Nov 06 2024	15.87	-0.07	-0.44%	15.87	15.87	15.87	217
Nov 05 2024	15.94	-0.03	-0.19%	15.94	15.94	15.94	100
Nov 04 2024	15.97	-0.01	-0.06%	15.94	15.97	15.91	813
Nov 01 2024	15.98	-0.01	-0.06%	15.98	15.98	15.98	0
Oct 31 2024	15.99	-0.08	-0.50%	15.99	15.99	15.99	210
Oct 30 2024	16.07	0.01	0.06%	16.06	16.07	16.03	500
Oct 29 2024	16.06	-0.09	-0.56%	15.99	16.10	15.99	4,030
Oct 28 2024	16.15	0.03	0.19%	16.15	16.15	16.15	1,200
Oct 25 2024	16.12	0.01	0.06%	16.19	16.19	16.12	6,800
Oct 24 2024	16.11	-0.02	-0.12%	16.12	16.12	16.11	300
Oct 23 2024	16.13	0.00	0.00%	16.13	16.13	16.13	0
Oct 22 2024	16.13	0.01	0.06%	16.17	16.17	16.12	800
Oct 21 2024	16.12	-0.03	-0.19%	16.12	16.12	16.12	0
Oct 18 2024	16.15	0.05	0.31%	16.10	16.15	16.10	801
Oct 17 2024	16.10	0.03	0.19%	16.10	16.10	16.10	0
Oct 16 2024	16.07	0.01	0.06%	16.18	16.18	16.07	1,400
Oct 15 2024	16.06	0.01	0.06%	16.03	16.06	16.03	202
Oct 11 2024	16.05	-0.07	-0.43%	16.11	16.11	15.99	3,015
Oct 10 2024	16.12	0.06	0.37%	16.05	16.12	16.05	2,000
Oct 09 2024	16.06	0.00	0.00%	16.06	16.06	16.06	0
Oct 08 2024	16.06	-0.04	-0.25%	16.10	16.10	16.06	200
Oct 07 2024	16.10	0.01	0.06%	16.06	16.10	16.06	3,502

Evolve Active Canadian P...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions