Toronto - Delayed Quote CAD

Evolve Active Canadian Preferred Share Fund (DIVS.TO)

16.32
0.00
(0.00%)
At close: May 15 at 10:40:11 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202516.3216.3216.3216.3216.32500
May 14, 202516.3116.3316.3116.3216.321,400
May 13, 202516.3016.3016.3016.3016.30-
May 12, 202516.2416.2416.2416.2416.24-
May 9, 202516.2016.2016.2016.2016.20-
May 8, 202516.1416.1416.1416.1416.14-
May 7, 202516.0916.0916.0916.0916.09-
May 6, 202516.0716.0716.0716.0716.07-
May 5, 202516.0416.0416.0016.0016.004,200
May 2, 202516.0616.0616.0616.0616.06-
May 1, 202516.0016.0016.0016.0016.00400
Apr 30, 2025 0.07 Dividend
Apr 30, 202515.9515.9515.9515.9515.95-
Apr 29, 202515.8715.9215.8715.9215.857,100
Apr 28, 202515.8915.8915.8815.8815.81800
Apr 25, 202515.8815.8815.8815.8815.81200
Apr 24, 202515.8515.8515.8515.8515.78-
Apr 23, 202515.8615.8615.8615.8615.791,800
Apr 22, 202515.7815.7815.7815.7815.71-
Apr 21, 202515.8515.8515.7815.7815.715,600
Apr 17, 202515.8715.8715.8715.8715.80-
Apr 16, 202515.8615.8615.8615.8615.79200
Apr 15, 202515.7015.7015.7015.7015.63700
Apr 14, 202515.7315.7315.7315.7315.66300
Apr 11, 202515.3815.3815.3815.3815.31100
Apr 10, 202515.8115.8115.8115.8115.74-
Apr 9, 202515.8415.8415.8415.8415.77-
Apr 8, 202515.8415.8415.8415.8415.77-
Apr 7, 202516.1016.1016.1016.1016.03-
Apr 4, 202516.1516.1516.0616.0615.995,900
Apr 3, 202516.4216.4216.4116.4116.345,600
Apr 2, 202516.4416.4416.4416.4416.372,600
Apr 1, 202516.3916.3916.3916.3916.32-
Mar 31, 2025 0.07 Dividend
Mar 31, 202516.3616.4016.3216.3916.325,400
Mar 28, 202516.4616.4616.4616.4616.32-
Mar 27, 202516.4616.4616.4516.4516.318,900
Mar 26, 202516.4616.4616.4316.4416.3013,700
Mar 25, 202516.4516.4516.4516.4516.313,700
Mar 24, 202516.4516.4516.4516.4516.311,000
Mar 21, 202516.4416.4416.4416.4416.30200
Mar 20, 202516.4216.4216.4216.4216.28-
Mar 19, 202516.4416.4416.4116.4116.271,500
Mar 18, 202516.4216.4216.4216.4216.28300
Mar 17, 202516.4016.4616.3916.4616.3228,800
Mar 14, 202516.3716.4016.3716.4016.267,800
Mar 13, 202516.3916.3916.3916.3916.25-
Mar 12, 202516.3916.3916.3916.3916.25200
Mar 11, 202516.4016.4016.4016.4016.262,300
Mar 10, 202516.4016.4016.4016.4016.265,400
Mar 7, 202516.5216.5216.5116.5216.387,000
Mar 6, 202516.4116.4116.4116.4116.273,300
Mar 5, 202516.4216.4216.4216.4216.28-
Mar 4, 202516.4316.4316.4316.4316.29300
Mar 3, 202516.4716.4816.4716.4816.34300
Feb 28, 2025 0.07 Dividend
Feb 28, 202516.5116.5116.5116.5116.37-
Feb 27, 202516.5016.5016.4816.4916.281,300
Feb 26, 202516.5016.5016.5016.5016.29-
Feb 25, 202516.4916.4916.4916.4916.284,300
Feb 24, 202516.5016.5016.4916.5016.291,000
Feb 21, 202516.5016.5016.4516.4516.241,800
Feb 20, 202516.4516.4916.4116.4516.246,600
Feb 19, 202516.4916.4916.4916.4916.28100
Feb 18, 202516.5016.5616.4916.5616.356,400
Feb 14, 202516.4616.4816.4616.4816.27700
Feb 13, 202516.4516.4516.4516.4516.24900
Feb 12, 202516.4616.4616.4116.4316.2216,500
Feb 11, 202516.4516.4516.4516.4516.24-
Feb 10, 202516.4416.4416.4416.4416.234,600
Feb 7, 202516.4516.4516.4516.4516.241,200
Feb 6, 202516.4516.4516.4216.4316.222,000
Feb 5, 202516.4216.4316.4216.4316.222,300
Feb 4, 202516.4216.4216.4216.4216.212,000
Feb 3, 202516.3316.3316.3316.3316.12800
Jan 31, 2025 0.07 Dividend
Jan 31, 202516.4916.4916.4916.4916.28-
Jan 30, 202516.4416.4816.4416.4716.191,300
Jan 29, 202516.4816.4816.4816.4816.20200
Jan 28, 202516.2316.4916.2316.4916.211,600
Jan 27, 202516.4816.5116.4716.4716.192,700
Jan 24, 202516.5216.5216.5216.5216.24-
Jan 23, 202516.5216.5216.5216.5216.24-
Jan 22, 202516.5016.5016.5016.5016.22200
Jan 21, 202516.4416.4616.4416.4616.182,100
Jan 20, 202516.5016.5316.4316.4316.151,600
Jan 17, 202516.2416.4816.2416.4416.161,500
Jan 16, 202516.4016.4016.4016.4016.12-
Jan 15, 202516.3516.3916.3516.3816.101,200
Jan 14, 202516.3516.3516.3516.3516.072,100
Jan 13, 202516.3516.3616.3516.3516.075,000
Jan 10, 202516.3516.3916.3316.3516.0712,000
Jan 9, 202516.3616.3616.3516.3516.074,300
Jan 8, 202516.3516.3916.3516.3916.116,100
Jan 7, 202516.3416.3516.3416.3516.07600
Jan 6, 202516.3116.3116.3116.3116.03500
Jan 3, 202516.2516.2516.2516.2515.97800
Jan 2, 202516.2216.2216.2216.2215.942,500
Dec 31, 2024 0.093 Dividend
Dec 31, 202416.2816.2816.2816.2816.00-
Dec 30, 202416.3016.3016.2516.2515.88800
Dec 27, 202416.2516.2516.2516.2515.88-
Dec 24, 202416.2116.2116.2116.2115.84-
Dec 23, 202416.1816.2016.1816.2015.834,600
Dec 20, 202416.0116.2416.0116.2015.832,300
Dec 19, 202416.2016.2816.1916.1915.826,300
Dec 18, 202416.2316.2416.2316.2415.87300
Dec 17, 202416.2416.2416.2416.2415.87200
Dec 16, 202416.2416.2416.2416.2415.87-
Dec 13, 202416.2516.2516.1916.1915.82300
Dec 12, 202416.1716.2016.1716.2015.83300
Dec 11, 202416.1316.1316.1316.1315.76500
Dec 10, 202416.1016.1016.1016.1015.74100
Dec 9, 202416.0516.0516.0516.0515.69900
Dec 6, 202416.0016.0816.0016.0215.669,800
Dec 5, 202416.0116.0116.0016.0015.641,800
Dec 4, 202416.0116.0116.0116.0115.65900
Dec 3, 202415.9716.0015.9716.0015.643,400
Dec 2, 202416.0316.0716.0316.0715.713,800
Nov 29, 2024 0.07 Dividend
Nov 29, 202416.0016.0816.0016.0815.72500
Nov 28, 202416.0916.0916.0916.0915.661,200
Nov 27, 202416.0116.0416.0116.0415.613,600
Nov 26, 202416.0216.0416.0216.0415.611,200
Nov 25, 202415.9915.9915.9815.9815.551,400
Nov 22, 202415.9715.9715.9715.9715.54600
Nov 21, 202416.0016.0515.9715.9715.54900
Nov 20, 202415.9915.9915.9915.9915.56-
Nov 19, 202416.0516.0516.0516.0515.62900
Nov 18, 202416.0516.0516.0516.0515.62600
Nov 15, 202415.9215.9815.9215.9815.551,600
Nov 14, 202415.9415.9415.9415.9415.51700
Nov 13, 202415.8715.9515.8715.9115.485,500
Nov 12, 202415.9315.9315.9015.9015.471,300
Nov 11, 202415.9015.9015.9015.9015.47300
Nov 8, 202415.9015.9015.9015.9015.47-
Nov 7, 202415.8815.8815.8815.8815.45200
Nov 6, 202415.8715.8715.8715.8715.44200
Nov 5, 202415.9415.9415.9415.9415.51100
Nov 4, 202415.9415.9415.9115.9115.48800
Nov 1, 202415.9915.9915.9915.9915.56-
Oct 31, 2024 0.07 Dividend
Oct 31, 202415.9915.9915.9915.9915.56200
Oct 30, 202416.0616.0616.0316.0415.54500
Oct 29, 202415.9916.1015.9916.0615.564,000
Oct 28, 202416.1516.1516.1516.1515.651,200
Oct 25, 202416.1916.1916.1416.1415.646,800
Oct 24, 202416.1216.1216.1116.1115.61300
Oct 23, 202416.1316.1316.1316.1315.63-
Oct 22, 202416.1716.1716.1216.1215.62800
Oct 21, 202416.1516.1516.1516.1515.65-
Oct 18, 202416.1016.1516.1016.1515.65800
Oct 17, 202416.0716.0716.0716.0715.57-
Oct 16, 202416.1816.1816.1016.1015.601,400
Oct 15, 202416.0316.0316.0316.0315.53200
Oct 11, 202416.1116.1115.9915.9915.493,000
Oct 10, 202416.0516.1216.0516.1215.622,000
Oct 9, 202416.1416.1416.0516.0515.55300
Oct 8, 202416.1016.1016.1016.1015.60200
Oct 7, 202416.0616.0616.0616.0615.563,500
Oct 4, 202416.1516.1516.0916.0915.59500
Oct 3, 202416.1416.1416.1016.1015.602,500
Oct 2, 202416.0816.1016.0816.1015.602,200
Oct 1, 202416.1016.1016.0616.0715.571,400
Sep 30, 202416.1016.1016.1016.1015.60600
Sep 27, 2024 0.07 Dividend
Sep 27, 202416.0416.0416.0416.0415.54100
Sep 26, 202416.1216.1216.1216.1215.55-
Sep 25, 202416.1416.1416.1416.1415.57-
Sep 24, 202416.1316.1316.1116.1115.54200
Sep 23, 202416.1816.1816.1016.1315.561,400
Sep 20, 202416.2116.2116.1316.1315.56600
Sep 19, 202416.1016.1016.1016.1015.53100
Sep 18, 202416.1316.1316.1316.1315.56-
Sep 17, 202416.1216.1216.1216.1215.55-
Sep 16, 202416.1016.1016.1016.1015.53-
Sep 13, 202416.0716.0716.0716.0715.50-
Sep 12, 202416.1216.1216.0716.0715.50100
Sep 11, 202416.1216.1216.1216.1215.55800
Sep 10, 202416.0916.1016.0916.1015.53200
Sep 9, 202416.0716.0716.0716.0715.50100
Sep 6, 202416.0816.0816.0816.0815.51-
Sep 5, 202416.0416.0616.0416.0615.494,700
Sep 4, 202416.2216.2216.0716.0715.502,900
Sep 3, 202416.0016.0016.0016.0015.432,000
Aug 30, 2024 0.07 Dividend
Aug 30, 202415.9916.0115.9916.0115.44400
Aug 29, 202416.0216.0216.0216.0215.39700
Aug 28, 202416.0216.0216.0216.0215.39100
Aug 27, 202416.1116.1116.1116.1115.47200
Aug 26, 202416.0216.0216.0216.0215.39-
Aug 23, 202416.0016.0016.0016.0015.37400
Aug 22, 202415.9515.9515.9415.9415.312,200
Aug 21, 202415.9215.9815.9215.9815.351,800
Aug 20, 202415.9515.9515.9515.9515.32400
Aug 19, 202415.8715.9415.8615.9215.293,300
Aug 16, 202415.9715.9715.8715.8715.24900
Aug 15, 202415.8715.8715.8715.8715.24-
Aug 14, 202415.8515.8515.8515.8515.22-
Aug 13, 202415.7815.7915.7815.7915.172,400
Aug 12, 202415.7815.7915.7815.7915.171,000
Aug 9, 202415.7815.7815.7815.7815.16-
Aug 8, 202415.7615.7615.7615.7615.14-
Aug 7, 202415.7415.7415.7415.7415.12200
Aug 6, 202415.7115.7115.7015.7015.081,600
Aug 2, 202415.8115.8115.8115.8115.18-
Aug 1, 202415.7415.7415.7415.7415.12-
Jul 31, 2024 0.07 Dividend
Jul 31, 202415.7715.7715.7715.7715.15100
Jul 30, 202415.7815.7815.7815.7815.09-
Jul 29, 202415.8515.8515.8515.8515.16-
Jul 26, 202415.8415.8915.8415.8915.192,500
Jul 25, 202415.8215.8215.8215.8215.13300
Jul 24, 202415.7115.7115.7115.7115.02-
Jul 23, 202415.7215.7215.7215.7215.03300
Jul 22, 202415.6515.6515.6515.6514.96300
Jul 19, 202415.6015.6415.6015.6414.95200
Jul 18, 202415.6015.6015.6015.6014.92-
Jul 17, 202415.5815.5815.5815.5814.90-
Jul 16, 202415.6015.6015.6015.6014.92700
Jul 15, 202415.6515.6515.6515.6514.96300
Jul 12, 202415.5715.5715.5715.5714.89200
Jul 11, 202415.5515.5515.5515.5514.87300
Jul 10, 202415.5115.5115.5115.5114.83400
Jul 9, 202415.5415.5415.5415.5414.86500
Jul 8, 202415.5015.5015.5015.5014.82400
Jul 5, 202415.5115.5115.4715.4814.807,100
Jul 4, 202415.4115.4115.4115.4114.73200
Jul 3, 202415.3815.3815.3815.3814.71-
Jul 2, 202415.4515.4515.4515.4514.771,800
Jun 28, 2024 0.07 Dividend
Jun 28, 202415.3115.3115.3115.3114.64300
Jun 27, 202415.3315.3515.3315.3514.61500
Jun 26, 202415.3415.3415.3415.3414.601,300
Jun 25, 202415.2415.2415.2415.2414.51-
Jun 24, 202415.2515.2515.2415.2414.512,300
Jun 21, 202415.1015.1015.1015.1014.37-
Jun 20, 202415.1315.1315.1115.1114.382,300
Jun 19, 202415.0515.1015.0315.0414.325,900
Jun 18, 202415.0815.0815.0615.0614.331,000
Jun 17, 202415.1015.1015.0815.0814.353,300
Jun 14, 202415.1615.1615.1615.1614.43400
Jun 13, 202415.3015.3015.3015.3014.565,200
Jun 12, 202415.3615.3615.2815.2814.543,300
Jun 11, 202415.3315.3415.3315.3414.601,300
Jun 10, 202415.2715.2715.2715.2714.53-
Jun 7, 202415.3015.3015.3015.3014.56200
Jun 6, 202415.4115.4115.4115.4114.67-
Jun 5, 202415.3815.3815.3615.3814.643,600
Jun 4, 202415.3815.3815.3815.3814.64-
Jun 3, 202415.3815.3815.3815.3814.64700
May 31, 2024 0.07 Dividend
May 31, 202415.3515.3515.3515.3514.611,200
May 30, 202415.4315.5115.4015.4414.631,200
May 29, 202415.4415.4715.4415.4714.661,100
May 28, 202415.4915.4915.4715.4714.66500
May 27, 202415.4615.4615.4615.4614.65600
May 24, 202415.3815.3815.3815.3814.57400
May 23, 202415.4215.4215.3815.3814.57600
May 22, 202415.3515.3515.3515.3514.54-
May 21, 202415.3815.3815.3815.3814.57200
May 17, 202415.3815.3815.3815.3814.57-
May 16, 202415.3415.3415.2815.2914.4917,300
May 15, 202415.3115.3615.3115.3614.557,900

Related Tickers