Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

15.18

-0.01 (-0.07%)

Jun 14 2024 - Closed

Delayed by 15 minutes

DIVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	15.18	-0.01	-0.07%	15.16	15.18	15.16	400
Jun 13 2024	15.19	-0.10	-0.65%	15.30	15.30	15.19	5,200
Jun 12 2024	15.29	0.01	0.07%	15.36	15.36	15.29	3,300
Jun 11 2024	15.28	-0.02	-0.13%	15.33	15.34	15.28	1,300
Jun 10 2024	15.30	0.03	0.20%	15.30	15.30	15.30	0
Jun 07 2024	15.27	-0.09	-0.59%	15.30	15.30	15.27	200
Jun 06 2024	15.36	-0.05	-0.32%	15.36	15.36	15.36	0
Jun 05 2024	15.41	0.01	0.06%	15.38	15.41	15.36	3,600
Jun 04 2024	15.40	0.02	0.13%	15.40	15.40	15.40	0
Jun 03 2024	15.38	0.00	0.00%	15.38	15.38	15.38	694
May 31 2024	15.38	-0.06	-0.39%	15.35	15.38	15.35	1,200
May 30 2024	15.44	0.00	0.00%	15.43	15.51	15.40	1,200
May 29 2024	15.44	-0.03	-0.19%	15.44	15.44	15.44	1,100
May 28 2024	15.47	0.01	0.06%	15.49	15.49	15.47	500
May 27 2024	15.46	0.05	0.32%	15.46	15.46	15.46	600
May 24 2024	15.41	0.04	0.26%	15.38	15.41	15.38	400
May 23 2024	15.37	0.02	0.13%	15.42	15.42	15.37	601
May 22 2024	15.35	0.00	0.00%	15.35	15.35	15.35	0
May 21 2024	15.35	-0.01	-0.07%	15.38	15.38	15.35	200
May 17 2024	15.36	-0.02	-0.13%	15.36	15.36	15.36	0
May 16 2024	15.38	0.02	0.13%	15.34	15.38	15.29	17,300
May 15 2024	15.36	0.04	0.26%	15.31	15.36	15.31	7,900
May 14 2024	15.32	0.03	0.20%	15.32	15.32	15.32	18
May 13 2024	15.29	-0.03	-0.20%	15.23	15.30	15.23	200
May 10 2024	15.32	-0.01	-0.07%	15.32	15.32	15.32	0
May 09 2024	15.33	0.01	0.07%	15.33	15.33	15.33	0
May 08 2024	15.32	0.01	0.07%	15.32	15.32	15.32	0
May 07 2024	15.31	0.01	0.07%	15.28	15.31	15.28	750
May 06 2024	15.30	0.05	0.33%	15.30	15.30	15.30	0
May 03 2024	15.25	0.12	0.79%	15.23	15.25	15.23	300
May 02 2024	15.13	0.07	0.46%	15.13	15.13	15.13	0
May 01 2024	15.06	0.10	0.67%	15.02	15.07	15.02	500
Apr 30 2024	14.96	0.03	0.20%	14.91	14.96	14.91	2,400
Apr 29 2024	14.93	-0.04	-0.27%	14.93	14.93	14.93	0
Apr 26 2024	14.97	0.03	0.20%	14.97	14.97	14.97	0
Apr 25 2024	14.94	0.01	0.07%	14.91	14.94	14.91	500
Apr 24 2024	14.93	0.03	0.20%	14.93	14.93	14.93	0
Apr 23 2024	14.90	0.01	0.07%	14.90	14.90	14.90	0
Apr 22 2024	14.89	-0.03	-0.20%	14.87	14.93	14.87	2,705
Apr 19 2024	14.92	-0.04	-0.27%	14.94	14.94	14.92	200
Apr 18 2024	14.96	0.03	0.20%	14.94	14.96	14.90	1,400
Apr 17 2024	14.93	-0.01	-0.07%	14.92	14.93	14.88	1,400
Apr 16 2024	14.94	0.04	0.27%	14.90	14.94	14.90	285
Apr 15 2024	14.90	-0.07	-0.47%	14.96	14.96	14.86	3,400
Apr 12 2024	14.97	0.45	3.10%	14.99	14.99	14.94	2,200
Apr 11 2024	14.52	-0.48	-3.20%	15.00	15.00	14.52	16,700
Apr 10 2024	15.00	-0.04	-0.27%	15.00	15.00	15.00	400
Apr 09 2024	15.04	0.02	0.13%	15.10	15.10	15.02	600
Apr 08 2024	15.02	0.03	0.20%	14.99	15.02	14.99	800
Apr 05 2024	14.99	-0.03	-0.20%	15.08	15.08	14.99	11,200
Apr 04 2024	15.02	0.02	0.13%	15.09	15.09	15.02	3,000
Apr 03 2024	15.00	-0.02	-0.13%	15.00	15.00	15.00	0
Apr 02 2024	15.02	-0.01	-0.07%	15.03	15.03	14.99	6,400
Apr 01 2024	15.03	-0.01	-0.07%	15.03	15.03	15.01	3,200
Mar 28 2024	15.04	0.02	0.13%	15.04	15.04	15.04	0
Mar 27 2024	15.02	-0.03	-0.20%	15.04	15.04	15.02	578
Mar 26 2024	15.05	-0.01	-0.07%	15.06	15.06	15.05	4,100
Mar 25 2024	15.06	0.01	0.07%	15.06	15.06	15.06	0
Mar 22 2024	15.05	0.02	0.13%	15.04	15.05	15.04	655
Mar 21 2024	15.03	0.03	0.20%	15.03	15.03	15.03	500
Mar 20 2024	15.00	0.03	0.20%	15.00	15.01	15.00	600
Mar 19 2024	14.97	0.05	0.34%	14.96	14.97	14.96	1,000
Mar 18 2024	14.92	-0.03	-0.20%	14.93	14.93	14.92	2,700

Evolve Active Canadian P...

MGLUS180 Ex:17,9

CVLB Brasil S.A ON

Brussels City bond 0.796...

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