ePlay Digital Inc. (EPY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:40PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	976,602
Mar 22, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	21,000
Mar 21, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	75,018
Mar 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
Mar 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	216,000
Mar 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	189,550
Mar 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Mar 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	688,555
Mar 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	98,000
Mar 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Mar 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Mar 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Mar 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	663,000
Mar 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 01, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	93,571
Feb 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	22,464
Feb 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	9,200
Feb 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	28,048
Feb 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	9,800
Feb 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	90,000
Feb 09, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	114,641
Feb 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	35,200
Feb 06, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	151,000
Feb 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Feb 01, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	26,000
Jan 31, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	80,950
Jan 30, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	9,400
Jan 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,575
Jan 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	51,400
Jan 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	24,001
Jan 23, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	30,710
Jan 20, 2023	0.0200	0.0250	0.0150	0.0250	0.0250	37,002
Jan 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	68,500
Jan 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	134,265
Jan 17, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	232,704
Jan 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,360,579
Jan 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	11,006
Jan 12, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	33,990
Jan 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	251,076
Jan 09, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	66,635
Jan 06, 2023	0.0150	0.0200	0.0100	0.0150	0.0150	405,712
Jan 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	29,000
Jan 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Dec 29, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	129,692
Dec 28, 2022	0.0100	0.0150	0.0100	0.0100	0.0100	203,045
Dec 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Dec 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	81,914
Dec 20, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	57,226
Dec 19, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	3,981
Dec 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	27,137
Dec 15, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	128,677
Dec 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	17,004
Dec 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	56,004
Dec 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	24,000
Dec 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	215,004
Dec 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,002
Dec 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	321,154
Dec 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,900
Dec 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	64,728
Dec 02, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	98,505
Nov 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	116,052
Nov 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	97,450
Nov 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	159,000
Nov 24, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	478,021
Nov 23, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	352,500
Nov 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Nov 21, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	1,063,000
Nov 18, 2022	0.0150	0.0200	0.0100	0.0200	0.0200	1,531,317
Nov 17, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	81,010
Nov 16, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	117,048
Nov 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	26,140
Nov 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	39,000
Nov 11, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	14,919
Nov 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,908
Nov 09, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	875,958
Nov 08, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	219,840
Nov 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	32,104
Nov 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	22,701
Nov 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 01, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	38,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7291-0.0006(-0.0787%)

CRUDE OIL70.24+0.28(+0.40%)

BTC-CAD38,853.00+920.63(+2.43%)

ePlay Digital Inc. (EPY.CN)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7291
-0.0006(-0.0787%)

CRUDE OIL
70.24
+0.28(+0.40%)

BTC-CAD
38,853.00
+920.63(+2.43%)