Stock listing
TSX:EARN Evolve Active Global Fixed Income Fund Stock
Follow Evolve Active Global Fixed Income Fund into a list and get an email when it puts out news.
Share price · TSX:EARN
$47.02 CAD +0.23 (+0.5%)
Close on Nov 9, 2026
- Day range
- $47.01 – $47.02 CADNov 9, 2026
- Volume
- 400 sharesNov 9, 2026
- 52-week range
- $46.58 – $49.55 CADLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- $7,085 CADMedian day 0 shares · 39 days with no trades · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · TSX:EARN · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.02 | +0.23 | +0.5% | $47.01 | $47.02 | $47.01 | 400 | |
| $46.79 | -0.19 | -0.4% | $46.96 | $46.96 | $46.79 | 300 | |
| $46.98 | +0.02 | 0.0% | $46.98 | $46.98 | $46.98 | 100 | |
| $46.96 | +0.18 | +0.4% | $46.93 | $46.96 | $46.93 | 200 | |
| $46.78 | +0.04 | +0.1% | $46.78 | $46.78 | $46.78 | 0 | |
| $46.74 | -0.10 | -0.2% | $46.74 | $46.74 | $46.74 | 0 | |
| $46.84 | +0.03 | +0.1% | $46.65 | $46.84 | $46.65 | 501 | |
| $46.81 | +0.07 | +0.1% | $46.81 | $46.81 | $46.81 | 0 | |
| $46.74 | +0.05 | +0.1% | $46.74 | $46.74 | $46.74 | 0 | |
| $46.69 | +0.08 | +0.2% | $46.69 | $46.69 | $46.69 | 0 | |
| $46.61 | -0.17 | -0.4% | $46.58 | $46.61 | $46.58 | 900 | |
| $46.78 | -0.06 | -0.1% | $46.78 | $46.78 | $46.78 | 0 | |
| $46.84 | +0.08 | +0.2% | $46.84 | $46.84 | $46.84 | 0 | |
| $46.76 | -0.18 | -0.4% | $46.76 | $46.76 | $46.76 | 200 | |
| $46.94 | -0.03 | -0.1% | $46.94 | $46.94 | $46.94 | 100 | |
| $46.97 | -0.09 | -0.2% | $46.97 | $46.97 | $46.97 | 0 | |
| $47.06 | +0.10 | +0.2% | $47.06 | $47.06 | $47.06 | 100 | |
| $46.96 | +0.10 | +0.2% | $46.96 | $46.96 | $46.96 | 0 | |
| $46.86 | -0.08 | -0.2% | $46.86 | $46.86 | $46.86 | 100 | |
| $46.94 | +0.08 | +0.2% | $46.94 | $46.94 | $46.94 | 0 | |
| $46.86 | +0.01 | 0.0% | $46.86 | $46.86 | $46.86 | 600 | |
| $46.85 | -0.20 | -0.4% | $46.84 | $46.85 | $46.84 | 700 | |
| $47.05 | +0.20 | +0.4% | $47.05 | $47.05 | $47.05 | 1,000 | |
| $46.85 | +0.03 | +0.1% | $46.85 | $46.85 | $46.85 | 0 | |
| $46.82 | -0.08 | -0.2% | $46.82 | $46.82 | $46.82 | 0 | |
| $46.90 | -0.06 | -0.1% | $46.90 | $46.90 | $46.90 | 0 | |
| $46.96 | +0.06 | +0.1% | $46.96 | $46.96 | $46.96 | 0 | |
| $46.90 | -0.21 | -0.4% | $46.90 | $46.90 | $46.90 | 300 | |
| $47.11 | -0.13 | -0.3% | $47.11 | $47.11 | $47.11 | 0 | |
| $47.24 | -0.04 | -0.1% | $47.24 | $47.24 | $47.24 | 0 | |
| $47.28 | -0.15 | -0.3% | $47.28 | $47.28 | $47.28 | 0 | |
| $47.43 | -0.07 | -0.1% | $47.43 | $47.43 | $47.43 | 0 | |
| $47.50 | +0.06 | +0.1% | $47.50 | $47.50 | $47.50 | 0 | |
| $47.44 | 0.00 | 0.0% | $47.44 | $47.44 | $47.44 | 0 | |
| $47.44 | -0.09 | -0.2% | $47.44 | $47.44 | $47.44 | 200 | |
| $47.53 | -0.07 | -0.1% | $47.53 | $47.53 | $47.53 | 0 | |
| $47.60 | +0.20 | +0.4% | $47.60 | $47.60 | $47.60 | 500 | |
| $47.40 | +0.08 | +0.2% | $47.40 | $47.40 | $47.40 | 0 | |
| $47.32 | -0.18 | -0.4% | $47.32 | $47.32 | $47.32 | 100 | |
| $47.50 | -0.06 | -0.1% | $47.50 | $47.50 | $47.50 | 600 | |
| $47.56 | -0.11 | -0.2% | $47.56 | $47.56 | $47.56 | 0 | |
| $47.67 | -0.08 | -0.2% | $47.67 | $47.67 | $47.67 | 0 | |
| $47.75 | +0.09 | +0.2% | $47.75 | $47.75 | $47.75 | 100 | |
| $47.66 | -0.09 | -0.2% | $47.66 | $47.66 | $47.66 | 1,000 | |
| $47.75 | +0.01 | 0.0% | $47.75 | $47.75 | $47.75 | 0 | |
| $47.74 | +0.08 | +0.2% | $47.74 | $47.74 | $47.74 | 0 | |
| $47.66 | -0.15 | -0.3% | $47.66 | $47.66 | $47.66 | 500 | |
| $47.81 | -0.16 | -0.3% | $47.81 | $47.81 | $47.81 | 0 | |
| $47.97 | -0.03 | -0.1% | $47.97 | $47.97 | $47.97 | 0 | |
| $48.00 | +0.01 | 0.0% | $48.00 | $48.00 | $48.00 | 0 | |
| $47.99 | -0.02 | 0.0% | $47.99 | $47.99 | $47.99 | 0 | |
| $48.01 | +0.06 | +0.1% | $48.01 | $48.01 | $48.01 | 0 | |
| $47.95 | -0.07 | -0.1% | $47.95 | $47.95 | $47.95 | 0 | |
| $48.02 | +0.07 | +0.1% | $48.02 | $48.02 | $48.02 | 200 | |
| $47.95 | -0.02 | 0.0% | $47.95 | $47.95 | $47.95 | 0 | |
| $47.97 | +0.05 | +0.1% | $47.97 | $47.97 | $47.97 | 0 | |
| $47.92 | -0.06 | -0.1% | $47.92 | $47.92 | $47.92 | 0 | |
| $47.98 | -0.01 | 0.0% | $47.98 | $47.98 | $47.98 | 0 | |
| $47.99 | +0.06 | +0.1% | $47.99 | $47.99 | $47.99 | 0 | |
| $47.93 | -0.06 | -0.1% | $47.94 | $47.94 | $47.93 | 300 | |
| $47.99 | -0.07 | -0.1% | $47.99 | $47.99 | $47.99 | 0 | |
| $48.06 | +0.01 | 0.0% | $48.06 | $48.06 | $48.06 | 100 | |
| $48.05 | -0.02 | 0.0% | $48.05 | $48.05 | $48.05 | 500 | |
| $48.07 | +0.09 | +0.2% | $48.07 | $48.07 | $48.07 | 0 |
- Ticker
- TSX:EARN
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 19, 2026
Evolve Announces October 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Latest news
Evolve Announces October 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Oct 19, 2026
Closed $46.94 (-0.1%) on Oct 20, 2026
Evolve Announces September 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Sep 16, 2026
Closed $47.60 (+0.4%) on Sep 17, 2026
Evolve Announces August 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Aug 18, 2026
Closed $47.92 (-0.1%) on Aug 19, 2026
Evolve Announces July 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Jul 20, 2026
Closed $48.15 (+0.1%) on Jul 21, 2026
Evolve Announces June 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Jun 17, 2026
Closed $48.18 (-0.2%) on Jun 18, 2026
Evolve Announces May 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
May 20, 2026
Closed $48.10 (+0.3%) on May 21, 2026
Evolve Announces April 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Apr 20, 2026
Closed $48.44 (0.0%) on Apr 21, 2026
Evolve Announces March 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Mar 18, 2026
Closed $48.23 (-0.4%) on Mar 19, 2026
Evolve Announces February 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Feb 18, 2026
Closed $49.26 (+0.2%) on Feb 19, 2026
Evolve Announces January 2026 Distributions for UltraYield ETFs and Certain Evolve Funds
Jan 20, 2026
Closed $49.10 (+0.1%) on Jan 21, 2026
Evolve Active Global Fixed Income Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 16 in the last 12 months · 113 in all · newest Oct 19, 2026 · oldest 2018
Log in to ask 6ix AI your own questions about Evolve Active Global Fixed Income Fund.