Canada markets open in 6 hours

E-Play Digital Inc. (EPY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
At close: 10:59AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.00500.00500.00500.00500.0050-
Apr 16, 20240.00500.00500.00500.00500.0050-
Apr 15, 20240.00500.00500.00500.00500.005071,100
Apr 12, 20240.01000.01000.01000.01000.010059,000
Apr 11, 20240.01000.01000.01000.01000.0100-
Apr 10, 20240.01000.01000.01000.01000.010017,000
Apr 09, 20240.01000.01000.00500.01000.0100158,000
Apr 08, 20240.01000.01000.00500.00500.005022,200
Apr 05, 20240.00500.01000.00500.01000.01003,000
Apr 04, 20240.01000.01000.01000.01000.010020,070
Apr 03, 20240.00500.00500.00500.00500.0050-
Apr 02, 20240.00500.00500.00500.00500.0050-
Apr 01, 20240.00500.00500.00500.00500.0050-
Mar 28, 20240.00500.00500.00500.00500.00504,000
Mar 27, 20240.01000.01000.01000.01000.010035,000
Mar 26, 20240.01000.01000.01000.01000.01005,000
Mar 25, 20240.00500.00500.00500.00500.0050-
Mar 22, 20240.01000.01000.00500.00500.005095,500
Mar 21, 20240.01000.01000.01000.01000.0100-
Mar 20, 20240.01000.01000.01000.01000.010031,417
Mar 19, 20240.01000.01000.01000.01000.010070,000
Mar 18, 20240.01000.01000.01000.01000.01003,250
Mar 15, 20240.01000.01000.01000.01000.010012,670
Mar 14, 20240.01000.01000.01000.01000.0100-
Mar 13, 20240.01000.01000.01000.01000.010038,000
Mar 12, 20240.01000.01000.01000.01000.0100349,000
Mar 11, 20240.01000.01000.01000.01000.0100-
Mar 08, 20240.01000.01000.01000.01000.0100-
Mar 07, 20240.01000.01000.01000.01000.010075,000
Mar 06, 20240.01000.01000.01000.01000.0100-
Mar 05, 20240.01000.01000.01000.01000.0100-
Mar 04, 20240.01000.01000.01000.01000.010022,555
Mar 01, 20240.01000.01000.01000.01000.01001,000
Feb 29, 20240.01000.01500.01000.01500.0150195,700
Feb 28, 20240.01000.01000.01000.01000.010019,620
Feb 27, 20240.01000.01500.01000.01500.0150173,850
Feb 26, 20240.01000.01500.01000.01500.015078,200
Feb 23, 20240.01000.01000.01000.01000.01008,739
Feb 22, 20240.01000.01000.01000.01000.010020,000
Feb 21, 20240.01000.01000.01000.01000.010017,000
Feb 20, 20240.01000.01500.01000.01500.015058,447
Feb 16, 20240.01500.01500.01500.01500.0150-
Feb 15, 20240.01000.01500.01000.01500.0150101,000
Feb 14, 20240.01000.01000.01000.01000.01002,000
Feb 13, 20240.00500.01000.00500.01000.010037,000
Feb 12, 20240.01500.01500.01000.01000.010061,000
Feb 09, 20240.01000.01000.01000.01000.01008,000
Feb 08, 20240.00500.00500.00500.00500.0050-
Feb 07, 20240.01000.01000.00500.00500.0050103,750
Feb 06, 20240.01000.01000.01000.01000.0100-
Feb 05, 20240.01000.01000.01000.01000.0100-
Feb 02, 20240.00500.01000.00500.01000.010014,900
Feb 01, 20240.01500.01500.01500.01500.0150-
Jan 31, 20240.01500.01500.01500.01500.0150-
Jan 30, 20240.01500.01500.01500.01500.0150-
Jan 29, 20240.01500.01500.01500.01500.0150-
Jan 26, 20240.01000.01500.01000.01500.015062,300
Jan 25, 20240.00500.01000.00500.01000.0100259,666
Jan 24, 20240.00500.00500.00500.00500.00505,000
Jan 23, 20240.01000.01000.01000.01000.0100-
Jan 22, 20240.00500.01000.00500.01000.010011,500
Jan 19, 20240.01500.01500.01500.01500.0150-
Jan 18, 20240.00500.01500.00500.01500.0150162,000
Jan 17, 20240.01000.01000.01000.01000.0100-
Jan 16, 20240.01000.01000.01000.01000.0100-
Jan 15, 20240.01000.01000.01000.01000.0100-
Jan 12, 20240.01000.01000.01000.01000.0100-
Jan 11, 20240.01000.01000.01000.01000.0100-
Jan 10, 20240.01000.01000.01000.01000.0100-
Jan 09, 20240.01000.01000.01000.01000.010083,500
Jan 08, 20240.01000.01000.01000.01000.010046,364
Jan 05, 20240.00500.01000.00500.01000.0100151,000
Jan 04, 20240.01000.01000.01000.01000.01004,000
Jan 03, 20240.01000.01000.01000.01000.0100210,500
Jan 02, 20240.01000.01500.01000.01500.0150160,300
Dec 29, 20230.01000.01500.01000.01500.0150100,333
Dec 28, 20230.01000.01500.01000.01500.0150188,309
Dec 27, 20230.01000.01000.00500.00500.0050162,333
Dec 22, 20230.00500.01000.00500.01000.0100104,000
Dec 21, 20230.01000.01000.01000.01000.0100-
Dec 20, 20230.01000.01000.01000.01000.0100-
Dec 19, 20230.01000.01000.01000.01000.0100-
Dec 18, 20230.01000.01000.01000.01000.01008,000
Dec 15, 20230.01000.01000.01000.01000.0100-
Dec 14, 20230.01000.01000.01000.01000.0100-
Dec 13, 20230.01000.01000.01000.01000.0100-
Dec 12, 20230.01000.01000.01000.01000.0100-
Dec 11, 20230.00500.01000.00500.01000.010011,900
Dec 08, 20230.01000.01000.01000.01000.0100-
Dec 07, 20230.01000.01000.01000.01000.01004,000
Dec 06, 20230.00500.00500.00500.00500.0050304,700
Dec 05, 20230.01000.01000.01000.01000.0100-
Dec 04, 20230.01000.01000.01000.01000.0100-
Dec 01, 20230.01000.01000.01000.01000.01003,066
Nov 30, 20230.00500.00500.00500.00500.005044,425
Nov 29, 20230.01000.01000.01000.01000.0100-
Nov 28, 20230.01000.01000.01000.01000.01006,000
Nov 27, 20230.00500.00500.00500.00500.00502,280
Nov 24, 20230.01000.01000.01000.01000.0100-
Nov 23, 20230.00500.01000.00500.01000.010012,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...