Mail

EPY.CN - ePlay Digital Inc.

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

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 26, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 17, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 16, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 10, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 09, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,105
May 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	27,000
May 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
May 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
May 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	27,000
May 01, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,750
Apr 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
Apr 26, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 25, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Apr 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Apr 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	153,000
Apr 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	49,000
Apr 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,500
Apr 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	213,350
Apr 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	28,000
Apr 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	56,550
Apr 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Apr 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	526,785
Apr 10, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	42,000
Apr 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	42,100
Apr 05, 2023	0.0150	0.0150	0.0100	0.0150	0.0150	242,005
Apr 04, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	55,077
Apr 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 31, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	26,000
Mar 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	53,747
Mar 29, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	69,500
Mar 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	91,500
Mar 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	65,000
Mar 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	173,940
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...