Canada Markets closed

ePlay Digital Inc. (EPY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 10:42AM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.02000.02000.02000.02000.0200-
Feb 02, 20230.02000.02000.02000.02000.02005,500
Feb 01, 20230.02000.02000.01500.02000.020026,000
Jan 31, 20230.01500.02000.01500.02000.020080,950
Jan 30, 20230.02000.02000.01500.01500.01509,400
Jan 27, 20230.02000.02000.02000.02000.020012,575
Jan 26, 20230.02000.02000.02000.02000.020051,400
Jan 25, 20230.02000.02000.02000.02000.0200-
Jan 24, 20230.02000.02000.02000.02000.020024,001
Jan 23, 20230.02500.02500.02000.02500.025030,710
Jan 20, 20230.02000.02500.01500.02500.025037,002
Jan 19, 20230.02000.02000.02000.02000.020068,500
Jan 18, 20230.02000.02000.02000.02000.0200134,265
Jan 17, 20230.02000.02000.01500.02000.0200232,704
Jan 16, 20230.02000.02000.02000.02000.02001,360,579
Jan 13, 20230.01500.01500.01500.01500.015011,006
Jan 12, 20230.01500.02000.01500.02000.020033,990
Jan 11, 20230.01500.01500.01500.01500.0150-
Jan 10, 20230.01500.01500.01500.01500.0150251,076
Jan 09, 20230.02000.02000.01500.01500.015066,635
Jan 06, 20230.01500.02000.01000.01500.0150405,712
Jan 05, 20230.01500.01500.01500.01500.015029,000
Jan 04, 20230.01500.01500.01500.01500.0150-
Jan 03, 20230.01500.01500.01500.01500.0150-
Dec 30, 20220.01500.01500.01500.01500.01505,000
Dec 29, 20220.01500.01500.01000.01500.0150129,692
Dec 28, 20220.01000.01500.01000.01000.0100203,045
Dec 23, 20220.01500.01500.01500.01500.01504,000
Dec 22, 20220.01500.01500.01500.01500.0150-
Dec 21, 20220.01500.01500.01500.01500.015081,914
Dec 20, 20220.01000.01500.01000.01500.015057,226
Dec 19, 20220.01000.01500.01000.01500.01503,981
Dec 16, 20220.01500.01500.01500.01500.015027,137
Dec 15, 20220.01000.01500.01000.01500.0150128,677
Dec 14, 20220.01500.01500.01500.01500.015017,004
Dec 13, 20220.01500.01500.01500.01500.015056,004
Dec 12, 20220.01500.01500.01500.01500.015024,000
Dec 09, 20220.01500.01500.01500.01500.0150215,004
Dec 08, 20220.01500.01500.01500.01500.015010,002
Dec 07, 20220.01500.01500.01500.01500.0150321,154
Dec 06, 20220.01500.01500.01500.01500.01501,900
Dec 05, 20220.01500.01500.01500.01500.015064,728
Dec 02, 20220.01500.01500.01500.01500.0150-
Dec 01, 20220.01500.01500.01500.01500.015098,505
Nov 30, 20220.01500.01500.01500.01500.0150116,052
Nov 29, 20220.01500.01500.01500.01500.0150-
Nov 28, 20220.01500.01500.01500.01500.015097,450
Nov 25, 20220.01500.01500.01500.01500.0150159,000
Nov 24, 20220.01500.01500.01000.01500.0150478,021
Nov 23, 20220.01500.01500.01000.01000.0100352,500
Nov 22, 20220.01500.01500.01500.01500.01501,000
Nov 21, 20220.01500.01500.01000.01500.01501,063,000
Nov 18, 20220.01500.02000.01000.02000.02001,531,317
Nov 17, 20220.01500.02000.01500.02000.020081,010
Nov 16, 20220.01500.02000.01500.01500.0150117,048
Nov 15, 20220.01500.01500.01500.01500.015026,140
Nov 14, 20220.01500.01500.01500.01500.015039,000
Nov 11, 20220.01000.01500.01000.01500.015014,919
Nov 10, 20220.01500.01500.01500.01500.01501,908
Nov 09, 20220.02000.02000.01500.01500.0150875,958
Nov 08, 20220.01500.02000.01500.02000.0200219,840
Nov 07, 20220.01500.01500.01500.01500.015032,104
Nov 04, 20220.01500.01500.01500.01500.0150-
Nov 03, 20220.01500.01500.01500.01500.015022,701
Nov 02, 20220.02000.02000.02000.02000.0200-
Nov 01, 20220.01500.02000.01500.02000.020038,900
Oct 31, 20220.01500.01500.01500.01500.0150104,466
Oct 28, 20220.01500.02000.01500.02000.020037,008
Oct 27, 20220.02000.02000.01500.01500.0150301,004
Oct 26, 20220.02000.02000.01500.01500.015042,004
Oct 25, 20220.02000.02000.01500.01500.0150249,747
Oct 24, 20220.01500.01500.01500.01500.015069,004
Oct 21, 20220.02000.02000.02000.02000.0200-
Oct 20, 20220.02000.02000.02000.02000.0200-
Oct 19, 20220.02000.02000.02000.02000.0200-
Oct 18, 20220.02000.02000.02000.02000.0200-
Oct 17, 20220.02000.02000.02000.02000.0200100,001
Oct 14, 20220.02000.02000.02000.02000.0200-
Oct 13, 20220.01000.02000.01000.02000.0200222,020
Oct 12, 20220.02000.02000.01500.01500.0150268,489
Oct 11, 20220.01500.02000.01500.02000.0200196,418
Oct 07, 20220.01500.02000.01500.02000.0200440,051
Oct 06, 20220.01000.01000.01000.01000.010020,000
Oct 05, 20220.01500.01500.01500.01500.01501,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...