Canada markets closed

Evolve Active Canadian Preferred Share Fund (DIVS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.07+0.11 (+0.74%)
At close: 03:16PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.0215.0715.0215.0715.07500
Apr 30, 202414.9114.9114.9114.9114.912,400
Apr 29, 202414.9714.9714.9714.9714.97-
Apr 29, 20240.07 Dividend
Apr 26, 202414.9414.9414.9414.9414.87-
Apr 25, 202414.9114.9114.9114.9114.84500
Apr 24, 202414.9014.9014.9014.9014.83-
Apr 23, 202414.8914.8914.8914.8914.82-
Apr 22, 202414.8714.9314.8714.9314.862,700
Apr 19, 202414.9414.9414.9414.9414.87200
Apr 18, 202414.9414.9414.9014.9014.831,400
Apr 17, 202414.9214.9214.8814.8814.811,400
Apr 16, 202414.9014.9014.9014.9014.83300
Apr 15, 202414.9614.9614.8614.8614.793,400
Apr 12, 202414.9914.9914.9414.9414.872,200
Apr 11, 202415.0015.0014.5214.5214.4516,700
Apr 10, 202415.0015.0015.0015.0014.93400
Apr 09, 202415.1015.1015.0215.0214.95600
Apr 08, 202414.9914.9914.9914.9914.92800
Apr 05, 202415.0815.0814.9914.9914.9211,200
Apr 04, 202415.0915.0915.0215.0214.953,000
Apr 03, 202415.0215.0215.0215.0214.95-
Apr 02, 202415.0315.0314.9915.0114.946,400
Apr 01, 202415.0315.0315.0115.0314.963,200
Mar 28, 202415.0215.0215.0215.0214.95-
Mar 27, 202415.0415.0415.0415.0414.97600
Mar 27, 20240.07 Dividend
Mar 26, 202415.0615.0615.0515.0514.914,100
Mar 25, 202415.0515.0515.0515.0514.91-
Mar 22, 202415.0415.0515.0415.0514.91700
Mar 21, 202415.0315.0315.0315.0314.89500
Mar 20, 202415.0015.0115.0015.0114.87600
Mar 19, 202414.9614.9614.9614.9614.821,000
Mar 18, 202414.9314.9314.9214.9214.782,700
Mar 15, 202414.9214.9214.9214.9214.785,500
Mar 14, 202414.9314.9314.9014.9014.762,000
Mar 13, 202414.9314.9314.9314.9314.79400
Mar 12, 202414.9914.9914.9914.9914.85500
Mar 11, 202414.9814.9814.8914.8914.752,800
Mar 08, 202414.8814.8814.8614.8814.741,400
Mar 07, 202414.8614.8614.8614.8614.72500
Mar 06, 202414.8314.8314.8314.8314.69-
Mar 05, 202414.9214.9214.7914.8014.6610,300
Mar 04, 202414.8714.8714.8714.8714.73800
Mar 01, 202414.7914.7914.7914.7914.65400
Feb 29, 202414.7414.7714.7414.7714.633,300
Feb 28, 202414.6814.6814.6814.6814.54500
Feb 28, 20240.07 Dividend
Feb 27, 202414.6814.7614.6814.7514.541,000
Feb 26, 202414.7514.7514.7214.7314.524,100
Feb 23, 202414.9014.9014.7514.7714.562,300
Feb 22, 202414.8214.8214.8214.8214.612,300
Feb 21, 202414.8414.8414.7414.7414.533,500
Feb 20, 202414.6714.7714.6714.7714.56900
Feb 16, 202414.8014.8014.7314.7314.521,500
Feb 15, 202414.7214.7314.7214.7314.524,000
Feb 14, 202414.6714.7314.6714.7014.495,800
Feb 13, 202414.6814.6814.6714.6714.462,200
Feb 12, 202414.7114.7114.6914.6914.481,300
Feb 09, 202414.6914.6914.6814.6914.482,200
Feb 08, 202414.8014.8014.8014.8014.59-
Feb 07, 202414.7814.7814.7814.7814.571,100
Feb 06, 202414.8014.8014.7614.7714.564,400
Feb 05, 202414.8114.8214.8114.8214.612,800
Feb 02, 202414.8614.8614.8614.8614.65-
Feb 01, 202414.8014.8014.8014.8014.59100
Jan 31, 202414.6614.8014.6614.8014.594,500
Jan 30, 202414.7614.7614.7614.7614.55400
Jan 30, 20240.07 Dividend
Jan 29, 202414.8514.8614.8514.8614.582,500
Jan 26, 202414.7814.7814.7814.7814.50-
Jan 25, 202414.7514.7514.7514.7514.47200
Jan 24, 202414.7414.7514.7414.7514.471,100
Jan 23, 202414.7114.7214.7014.7214.457,400
Jan 22, 202414.6814.7214.6814.7114.443,200
Jan 19, 202414.6614.7114.6614.6714.409,600
Jan 18, 202414.6814.6814.6814.6814.41-
Jan 17, 202414.7014.7014.6614.6614.391,600
Jan 16, 202414.6614.6814.6614.6814.41900
Jan 15, 202414.6914.6914.6114.6114.347,900
Jan 12, 202414.6214.6214.6214.6214.35100
Jan 11, 202414.6014.6014.6014.6014.332,100
Jan 10, 202414.5614.5714.5414.5614.295,700
Jan 09, 202414.5414.5414.5414.5414.271,000
Jan 08, 202414.4914.4914.4914.4914.22500
Jan 05, 202414.3214.5014.3214.5014.231,000
Jan 04, 202414.4014.4114.3714.4014.139,800
Jan 03, 202414.3614.3614.3614.3614.09800
Jan 02, 202414.3014.3014.3014.3014.03100
Dec 29, 202314.2514.2514.2514.2513.98500
Dec 28, 202314.2714.2714.2714.2714.00-
Dec 28, 20230.07 Dividend
Dec 27, 202314.2314.2414.2314.2413.915,900
Dec 22, 202314.1814.1914.1714.1813.8557,200
Dec 21, 202314.1914.1914.1914.1913.86-
Dec 20, 202314.1914.1914.1914.1913.86500
Dec 19, 202314.1714.2214.1714.2213.896,200
Dec 18, 202314.1714.1814.1314.1313.804,000
Dec 15, 202314.2714.2714.1714.1713.843,200
Dec 14, 202314.0014.2014.0014.1013.772,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...