S&P TSX Capped Composite...

US Dollar vs CAD

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 Global Fixed Income Fund (EARN)
Evolve Active Global Fixed Income Fund (EARN) Historical

EARN Evolve Active Global Fixed Income Fund

47.98

-0.01 (-0.02%)

May 10 2024 - Closed

Delayed by 15 minutes

EARN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	47.98	-0.01	-0.02%	47.98	47.98	47.98	0
May 09 2024	47.99	0.01	0.02%	47.99	47.99	47.99	0
May 08 2024	47.98	-0.02	-0.04%	47.98	47.98	47.98	0
May 07 2024	48.00	0.09	0.19%	48.00	48.00	48.00	0
May 06 2024	47.91	0.04	0.08%	47.91	47.91	47.91	0
May 03 2024	47.87	0.08	0.17%	47.87	47.87	47.87	0
May 02 2024	47.79	0.04	0.08%	47.69	47.79	47.69	500
May 01 2024	47.75	0.01	0.02%	47.75	47.75	47.75	0
Apr 30 2024	47.74	0.00	0.00%	47.74	47.74	47.74	0
Apr 29 2024	47.74	-0.06	-0.13%	47.74	47.74	47.74	0
Apr 26 2024	47.80	0.00	0.00%	47.80	47.80	47.80	0
Apr 25 2024	47.80	-0.03	-0.06%	47.80	47.80	47.80	0
Apr 24 2024	47.83	-0.04	-0.08%	47.83	47.83	47.83	0
Apr 23 2024	47.87	0.04	0.08%	47.87	47.87	47.87	0
Apr 22 2024	47.83	0.08	0.17%	47.83	47.83	47.83	0
Apr 19 2024	47.75	0.01	0.02%	47.75	47.75	47.75	0
Apr 18 2024	47.74	0.02	0.04%	47.74	47.74	47.74	41
Apr 17 2024	47.72	-0.01	-0.02%	47.62	47.72	47.62	500
Apr 16 2024	47.73	-0.05	-0.10%	47.93	47.93	47.73	100
Apr 15 2024	47.78	-0.08	-0.17%	47.91	48.33	47.78	750
Apr 12 2024	47.86	0.01	0.02%	47.78	47.86	47.78	300
Apr 11 2024	47.85	-0.07	-0.15%	47.85	47.85	47.85	0
Apr 10 2024	47.92	-0.05	-0.10%	47.92	47.92	47.92	0
Apr 09 2024	47.97	0.04	0.08%	47.97	47.97	47.97	0
Apr 08 2024	47.93	0.01	0.02%	47.93	47.93	47.93	0
Apr 05 2024	47.92	-0.03	-0.06%	47.92	47.92	47.92	0
Apr 04 2024	47.95	0.06	0.13%	47.95	47.95	47.95	0
Apr 03 2024	47.89	0.01	0.02%	47.89	47.89	47.89	0
Apr 02 2024	47.88	-0.04	-0.08%	47.88	47.88	47.88	0
Apr 01 2024	47.92	0.03	0.06%	47.92	47.92	47.92	0
Mar 28 2024	47.89	0.01	0.02%	47.99	47.99	47.89	400
Mar 27 2024	47.88	-0.10	-0.21%	47.88	47.88	47.88	0
Mar 26 2024	47.98	0.00	0.00%	47.98	47.98	47.98	0
Mar 25 2024	47.98	-0.01	-0.02%	47.98	47.98	47.98	0
Mar 22 2024	47.99	0.03	0.06%	47.99	47.99	47.99	0
Mar 21 2024	47.96	0.05	0.10%	47.70	47.96	47.70	116
Mar 20 2024	47.91	0.02	0.04%	47.91	47.91	47.91	0
Mar 19 2024	47.89	-0.01	-0.02%	47.99	47.99	47.89	200
Mar 18 2024	47.90	0.02	0.04%	47.90	47.90	47.90	0
Mar 15 2024	47.88	-0.02	-0.04%	47.88	47.88	47.88	0
Mar 14 2024	47.90	0.00	0.00%	47.90	47.90	47.90	0
Mar 13 2024	47.90	0.02	0.04%	47.90	47.90	47.90	0
Mar 12 2024	47.88	0.01	0.02%	47.97	47.97	47.88	300
Mar 11 2024	47.87	0.04	0.08%	47.96	47.96	47.87	300
Mar 08 2024	47.83	0.08	0.17%	47.83	47.83	47.83	0
Mar 07 2024	47.75	0.03	0.06%	47.75	47.75	47.75	0
Mar 06 2024	47.72	0.03	0.06%	47.80	47.80	47.72	500
Mar 05 2024	47.69	0.05	0.10%	47.69	47.69	47.69	0
Mar 04 2024	47.64	-0.01	-0.02%	47.64	47.64	47.64	0
Mar 01 2024	47.65	0.04	0.08%	47.65	47.65	47.65	0
Feb 29 2024	47.61	-0.02	-0.04%	47.61	47.61	47.61	0
Feb 28 2024	47.63	-0.13	-0.27%	47.63	47.63	47.63	0
Feb 27 2024	47.76	-0.09	-0.19%	47.76	47.76	47.76	0
Feb 26 2024	47.85	0.07	0.15%	47.85	47.85	47.85	100
Feb 23 2024	47.78	0.03	0.06%	47.78	47.78	47.78	0
Feb 22 2024	47.75	0.06	0.13%	47.75	47.75	47.75	0
Feb 21 2024	47.69	-0.02	-0.04%	47.48	47.69	47.48	201
Feb 20 2024	47.71	0.05	0.10%	47.71	47.71	47.71	0
Feb 16 2024	47.66	0.01	0.02%	47.66	47.66	47.66	0
Feb 15 2024	47.65	0.03	0.06%	47.17	47.65	46.85	2,000
Feb 14 2024	47.62	0.03	0.06%	47.62	47.62	47.62	0
Feb 13 2024	47.59	-0.04	-0.08%	47.68	47.68	47.59	200
Feb 12 2024	47.63	0.04	0.08%	47.63	47.63	47.63	0

Evolve Active Global Fix...

Alliance Resource Partners

High-Performance Blockchain

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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