Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,315.10 +7.20 (+0.22%) Nikkei
39,000.13 +383.03 (+0.99%) Hang Seng
18,924.35 -271.25 (-1.41%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,426.14 -471.44 (-0.67%) CMC Crypto 200
1,509.84 -16.58 (-1.09%)
Evolve Active Canadian Preferred Share Fund (DIVS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 10:16AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 21 May 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 200 |
| 17 May 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 May 2024 | 15.34 | 15.34 | 15.28 | 15.29 | 15.29 | 17,300 |
| 15 May 2024 | 15.31 | 15.36 | 15.31 | 15.36 | 15.36 | 7,900 |
| 14 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 13 May 2024 | 15.23 | 15.30 | 15.23 | 15.30 | 15.30 | 200 |
| 10 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 09 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 08 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 07 May 2024 | 15.28 | 15.30 | 15.28 | 15.30 | 15.30 | 800 |
| 06 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 03 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 300 |
| 02 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 01 May 2024 | 15.02 | 15.07 | 15.02 | 15.07 | 15.07 | 500 |
| 30 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 2,400 |
| 29 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 29 Apr 2024 | 0.07 Dividend | |||||
| 26 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.87 | - |
| 25 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | 500 |
| 24 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | - |
| 23 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.82 | - |
| 22 Apr 2024 | 14.87 | 14.93 | 14.87 | 14.93 | 14.86 | 2,700 |
| 19 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.87 | 200 |
| 18 Apr 2024 | 14.94 | 14.94 | 14.90 | 14.90 | 14.83 | 1,400 |
| 17 Apr 2024 | 14.92 | 14.92 | 14.88 | 14.88 | 14.81 | 1,400 |
| 16 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | 300 |
| 15 Apr 2024 | 14.96 | 14.96 | 14.86 | 14.86 | 14.79 | 3,400 |
| 12 Apr 2024 | 14.99 | 14.99 | 14.94 | 14.94 | 14.87 | 2,200 |
| 11 Apr 2024 | 15.00 | 15.00 | 14.52 | 14.52 | 14.45 | 16,700 |
| 10 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 400 |
| 09 Apr 2024 | 15.10 | 15.10 | 15.02 | 15.02 | 14.95 | 600 |
| 08 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.92 | 800 |
| 05 Apr 2024 | 15.08 | 15.08 | 14.99 | 14.99 | 14.92 | 11,200 |
| 04 Apr 2024 | 15.09 | 15.09 | 15.02 | 15.02 | 14.95 | 3,000 |
| 03 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | - |
| 02 Apr 2024 | 15.03 | 15.03 | 14.99 | 15.01 | 14.94 | 6,400 |
| 01 Apr 2024 | 15.03 | 15.03 | 15.01 | 15.03 | 14.96 | 3,200 |
| 28 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | - |
| 27 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.97 | 600 |
| 27 Mar 2024 | 0.07 Dividend | |||||
| 26 Mar 2024 | 15.06 | 15.06 | 15.05 | 15.05 | 14.91 | 4,100 |
| 25 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | - |
| 22 Mar 2024 | 15.04 | 15.05 | 15.04 | 15.05 | 14.91 | 700 |
| 21 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.89 | 500 |
| 20 Mar 2024 | 15.00 | 15.01 | 15.00 | 15.01 | 14.87 | 600 |
| 19 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.82 | 1,000 |
| 18 Mar 2024 | 14.93 | 14.93 | 14.92 | 14.92 | 14.78 | 2,700 |
| 15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | 5,500 |
| 14 Mar 2024 | 14.93 | 14.93 | 14.90 | 14.90 | 14.76 | 2,000 |
| 13 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.79 | 400 |
| 12 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.85 | 500 |
| 11 Mar 2024 | 14.98 | 14.98 | 14.89 | 14.89 | 14.75 | 2,800 |
| 08 Mar 2024 | 14.88 | 14.88 | 14.86 | 14.88 | 14.74 | 1,400 |
| 07 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | 500 |
| 06 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.69 | - |
| 05 Mar 2024 | 14.92 | 14.92 | 14.79 | 14.80 | 14.66 | 10,300 |
| 04 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.73 | 800 |
| 01 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.65 | 400 |
| 29 Feb 2024 | 14.74 | 14.77 | 14.74 | 14.77 | 14.63 | 3,300 |
| 28 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.54 | 500 |
| 28 Feb 2024 | 0.07 Dividend | |||||
| 27 Feb 2024 | 14.68 | 14.76 | 14.68 | 14.75 | 14.54 | 1,000 |
| 26 Feb 2024 | 14.75 | 14.75 | 14.72 | 14.73 | 14.52 | 4,100 |
| 23 Feb 2024 | 14.90 | 14.90 | 14.75 | 14.77 | 14.56 | 2,300 |
| 22 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.61 | 2,300 |
| 21 Feb 2024 | 14.84 | 14.84 | 14.74 | 14.74 | 14.53 | 3,500 |
| 20 Feb 2024 | 14.67 | 14.77 | 14.67 | 14.77 | 14.56 | 900 |
| 16 Feb 2024 | 14.80 | 14.80 | 14.73 | 14.73 | 14.52 | 1,500 |
| 15 Feb 2024 | 14.72 | 14.73 | 14.72 | 14.73 | 14.52 | 4,000 |
| 14 Feb 2024 | 14.67 | 14.73 | 14.67 | 14.70 | 14.49 | 5,800 |
| 13 Feb 2024 | 14.68 | 14.68 | 14.67 | 14.67 | 14.46 | 2,200 |
| 12 Feb 2024 | 14.71 | 14.71 | 14.69 | 14.69 | 14.48 | 1,300 |
| 09 Feb 2024 | 14.69 | 14.69 | 14.68 | 14.69 | 14.48 | 2,200 |
| 08 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | - |
| 07 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.57 | 1,100 |
| 06 Feb 2024 | 14.80 | 14.80 | 14.76 | 14.77 | 14.56 | 4,400 |
| 05 Feb 2024 | 14.81 | 14.82 | 14.81 | 14.82 | 14.61 | 2,800 |
| 02 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.65 | - |
| 01 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | 100 |
| 31 Jan 2024 | 14.66 | 14.80 | 14.66 | 14.80 | 14.59 | 4,500 |
| 30 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.55 | 400 |
| 30 Jan 2024 | 0.07 Dividend | |||||
| 29 Jan 2024 | 14.85 | 14.86 | 14.85 | 14.86 | 14.58 | 2,500 |
| 26 Jan 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.50 | - |
| 25 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.47 | 200 |
| 24 Jan 2024 | 14.74 | 14.75 | 14.74 | 14.75 | 14.47 | 1,100 |
| 23 Jan 2024 | 14.71 | 14.72 | 14.70 | 14.72 | 14.45 | 7,400 |
| 22 Jan 2024 | 14.68 | 14.72 | 14.68 | 14.71 | 14.44 | 3,200 |
| 19 Jan 2024 | 14.66 | 14.71 | 14.66 | 14.67 | 14.40 | 9,600 |
| 18 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.41 | - |
| 17 Jan 2024 | 14.70 | 14.70 | 14.66 | 14.66 | 14.39 | 1,600 |
| 16 Jan 2024 | 14.66 | 14.68 | 14.66 | 14.68 | 14.41 | 900 |
| 15 Jan 2024 | 14.69 | 14.69 | 14.61 | 14.61 | 14.34 | 7,900 |
| 12 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.35 | 100 |
| 11 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | 2,100 |
| 10 Jan 2024 | 14.56 | 14.57 | 14.54 | 14.56 | 14.29 | 5,700 |
| 09 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.27 | 1,000 |
| 08 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.22 | 500 |
| 05 Jan 2024 | 14.32 | 14.50 | 14.32 | 14.50 | 14.23 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.