Canada Markets close in 5 hrs 2 mins

ePlay Digital Inc. (EPY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 10:00AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.01500.01500.01500.01500.0150100,002
Oct 03, 20220.01500.01500.01500.01500.015033,433
Sept 30, 20220.01500.01500.01500.01500.01504,000
Sept 29, 20220.01500.01500.01500.01500.015032,106
Sept 28, 20220.01500.01500.01500.01500.01501,100
Sept 27, 20220.01500.01500.01500.01500.015013,408
Sept 26, 20220.01500.01500.01000.01500.015069,388
Sept 23, 20220.01500.01500.01500.01500.0150107,600
Sept 22, 20220.01500.01500.01500.01500.0150114,730
Sept 21, 20220.01500.01500.01500.01500.0150-
Sept 20, 20220.01500.01500.01500.01500.0150513,938
Sept 19, 20220.01500.01500.01500.01500.0150597,323
Sept 16, 20220.02000.02000.02000.02000.020050,150
Sept 15, 20220.02000.02000.02000.02000.0200108,647
Sept 14, 20220.02000.02000.02000.02000.0200-
Sept 13, 20220.02000.02000.02000.02000.020045,000
Sept 12, 20220.02000.02000.02000.02000.020034,500
Sept 09, 20220.02500.02500.02000.02000.020011,000
Sept 08, 20220.02000.02000.02000.02000.020030,333
Sept 07, 20220.02000.02000.02000.02000.0200-
Sept 06, 20220.02000.02000.01500.02000.0200148,970
Sept 02, 20220.02000.02000.02000.02000.020016,222
Sept 01, 20220.02000.02500.02000.02000.0200349,638
Aug 31, 20220.02000.02000.02000.02000.02004,237
Aug 30, 20220.02000.02000.02000.02000.0200380,073
Aug 29, 20220.02000.02500.02000.02500.0250180,111
Aug 26, 20220.02500.02500.02500.02500.0250-
Aug 25, 20220.02500.02500.02500.02500.0250-
Aug 24, 20220.02500.02500.02500.02500.0250-
Aug 23, 20220.02500.02500.02500.02500.0250-
Aug 22, 20220.02500.02500.02000.02500.025019,566
Aug 19, 20220.02000.02500.02000.02500.025011,834
Aug 18, 20220.02000.02000.02000.02000.020020,000
Aug 17, 20220.02500.02500.02000.02500.025053,521
Aug 16, 20220.02500.02500.02000.02500.0250236,503
Aug 15, 20220.02000.02500.02000.02500.0250193,069
Aug 12, 20220.02000.02500.02000.02000.0200253,080
Aug 11, 20220.02000.02500.02000.02000.0200866,633
Aug 10, 20220.02500.02500.02000.02500.025025,660
Aug 09, 20220.02500.02500.02500.02500.0250101,710
Aug 08, 20220.02500.03000.02500.03000.030016,251
Aug 05, 20220.02500.02500.02000.02500.0250219,000
Aug 04, 20220.02500.02500.02500.02500.02502,965
Aug 03, 20220.02500.02500.02500.02500.025074,002
Aug 02, 20220.03000.03000.02500.02500.025018,022
Jul 29, 20220.03000.03000.02000.02500.0250157,900
Jul 28, 20220.03000.03000.03000.03000.0300-
Jul 27, 20220.03000.03000.03000.03000.0300-
Jul 26, 20220.02500.03000.02000.03000.0300120,500
Jul 25, 20220.02500.02500.02500.02500.025017,770
Jul 22, 20220.03000.03000.02500.03000.030017,449
Jul 21, 20220.02500.02500.02500.02500.0250120,280
Jul 20, 20220.03000.03000.02500.02500.025027,111
Jul 19, 20220.02500.02500.02500.02500.025025,338
Jul 18, 20220.02500.02500.02500.02500.025032,444
Jul 15, 20220.02500.03000.02500.03000.0300351,111
Jul 14, 20220.03000.03000.02500.03000.030062,222
Jul 13, 20220.02500.03000.02000.03000.0300410,211
Jul 12, 20220.02000.02500.02000.02500.0250413,000
Jul 11, 20220.02000.02000.02000.02000.020047,788
Jul 08, 20220.02000.02000.02000.02000.020073,332
Jul 07, 20220.02500.02500.02500.02500.025019,550
Jul 06, 20220.02000.02500.02000.02000.02001,202,968
Jul 05, 20220.02500.02500.02500.02500.0250-
Jul 04, 20220.02500.02500.02500.02500.025050,020
Jun 30, 20220.02500.02500.02000.02500.0250264,404
Jun 29, 20220.02500.02500.02000.02000.020064,002
Jun 28, 20220.02500.02500.02500.02500.02507,000
Jun 27, 20220.02500.02500.02500.02500.025037,008
Jun 24, 20220.02500.02500.02500.02500.025015,600
Jun 23, 20220.02500.02500.02500.02500.0250141,900
Jun 22, 20220.02500.02500.02500.02500.0250235,500
Jun 21, 20220.02000.02500.02000.02500.0250300,000
Jun 20, 20220.02500.02500.02000.02000.02001,434,450
Jun 17, 20220.02500.02500.02000.02500.0250316,570
Jun 16, 20220.02500.03000.02500.02500.025060,634
Jun 15, 20220.02500.02500.02500.02500.0250574,412
Jun 14, 20220.02500.02500.02500.02500.0250395,001
Jun 13, 20220.02500.03000.02500.03000.03007,000
Jun 10, 20220.03000.03000.02500.03000.0300275,983
Jun 09, 20220.02500.03000.02500.03000.030083,800
Jun 08, 20220.03500.03500.02500.02500.025061,175
Jun 07, 20220.02500.03000.02500.03000.0300283,000
Jun 06, 20220.02500.03000.02500.03000.03004,947
Jun 03, 20220.03000.03000.03000.03000.030030,000
Jun 02, 20220.03000.03000.02500.03000.0300678,250
Jun 01, 20220.03000.03000.03000.03000.0300224,000
May 31, 20220.03000.03500.03000.03000.030078,410
May 30, 20220.03000.03000.03000.03000.0300181,069
May 27, 20220.03000.03000.03000.03000.0300791,984
May 26, 20220.03000.03500.03000.03000.0300283,000
May 25, 20220.03000.03000.03000.03000.0300294,114
May 24, 20220.03500.03500.03000.03000.0300110,500
May 20, 20220.03500.03500.03000.03000.030078,660
May 19, 20220.03500.03500.03000.03500.0350907,600
May 18, 20220.03500.03500.03000.03500.0350178,141
May 17, 20220.03000.04000.03000.04000.0400353,564
May 16, 20220.03000.03500.03000.03000.0300659,558
May 13, 20220.03000.03500.03000.03000.0300392,402
May 12, 20220.03500.03500.03000.03500.0350617,436
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...