EVE.V - Eve & Co Incorporated

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.17500.18000.17500.17500.1750213,924
Jan. 23, 20200.18000.18000.17500.17500.1750103,230
Jan. 22, 20200.18000.18000.17000.17500.1750178,042
Jan. 21, 20200.17500.18000.17000.17500.1750259,272
Jan. 20, 20200.18000.18500.17500.18000.1800342,775
Jan. 17, 20200.18000.18500.17500.18500.1850355,036
Jan. 16, 20200.17500.18000.17500.18000.1800390,487
Jan. 15, 20200.17500.18500.17000.17500.1750805,285
Jan. 14, 20200.17000.17500.16000.16500.1650821,196
Jan. 13, 20200.18500.18500.17000.18000.1800652,792
Jan. 10, 20200.18500.18500.17750.18000.1800286,537
Jan. 09, 20200.19500.19500.18500.18500.1850457,672
Jan. 08, 20200.18500.19500.18000.19500.1950492,929
Jan. 07, 20200.18500.19000.18000.18500.1850187,405
Jan. 06, 20200.20000.20500.18000.18500.1850578,765
Jan. 03, 20200.18000.20500.18000.20000.20001,068,423
Jan. 02, 20200.19500.19500.18000.18000.1800509,144
Dec. 31, 20190.19000.19000.17500.19000.1900635,542
Dec. 30, 20190.20500.20500.19000.19500.1950563,899
Dec. 27, 20190.20500.20500.18500.20000.2000458,595
Dec. 24, 20190.19000.21500.18500.20000.20001,049,838
Dec. 23, 20190.18000.19000.16500.18500.18501,635,870
Dec. 20, 20190.17500.18750.16500.18000.18001,962,681
Dec. 19, 20190.19500.20500.17000.18000.18001,765,335
Dec. 18, 20190.23500.23500.18500.19000.19003,993,635
Dec. 17, 20190.20500.30000.18500.22500.22507,030,934
Dec. 16, 20190.16500.21000.16000.19000.19003,497,335
Dec. 13, 20190.13000.14500.12500.14000.14001,379,341
Dec. 12, 20190.14000.14000.12500.12500.1250754,276
Dec. 11, 20190.14500.14500.13500.13500.1350358,703
Dec. 10, 20190.15500.16000.14500.14500.1450356,272
Dec. 09, 20190.16000.16000.15000.15500.1550246,880
Dec. 06, 20190.15500.16000.15000.15500.1550245,225
Dec. 05, 20190.14500.16000.14500.15000.1500223,975
Dec. 04, 20190.16500.16500.14500.14500.1450364,020
Dec. 03, 20190.16000.16500.15500.15500.1550185,331
Dec. 02, 20190.16500.16500.15000.15000.1500211,163
Nov. 29, 20190.14500.17500.14500.16000.1600743,250
Nov. 28, 20190.15500.15500.13000.14500.14501,246,753
Nov. 27, 20190.15500.16000.15000.16000.1600250,595
Nov. 26, 20190.16000.16500.15500.15500.1550464,095
Nov. 25, 20190.18000.18000.16000.17000.1700479,304
Nov. 22, 20190.18000.19000.16500.17000.1700636,130
Nov. 21, 20190.16500.19000.16500.17500.17501,031,769
Nov. 20, 20190.16500.17500.16000.16000.1600341,663
Nov. 19, 20190.14500.16500.14500.16000.1600341,589
Nov. 18, 20190.16000.16000.14000.14500.14501,272,167
Nov. 15, 20190.17500.18000.16000.16500.16501,092,950
Nov. 14, 20190.18500.18500.17500.17500.1750302,380
Nov. 13, 20190.19000.19500.18500.18500.1850107,150
Nov. 12, 20190.22000.22000.18000.19500.1950345,880
Nov. 11, 20190.22000.23000.21000.21500.2150181,077
Nov. 08, 20190.21500.21500.21000.21500.215054,600
Nov. 07, 20190.21000.21000.20000.21000.210097,711
Nov. 06, 20190.21000.21000.20000.20000.2000148,718
Nov. 05, 20190.18000.20000.17500.20000.2000314,073
Nov. 04, 20190.17500.18500.17500.18000.1800382,250
Nov. 01, 20190.18000.18000.17000.17000.1700163,876
Oct. 31, 20190.16000.18000.16000.18000.1800291,028
Oct. 30, 20190.18500.18500.16500.16500.1650622,727
Oct. 29, 20190.20000.20000.18000.18500.1850998,839
Oct. 28, 20190.21000.21500.20500.20750.2075215,209
Oct. 25, 20190.21000.21500.20500.21000.2100248,032
Oct. 24, 20190.22000.22500.21000.21500.2150199,868
Oct. 23, 20190.21500.22500.21500.22000.2200404,711
Oct. 22, 20190.23000.23000.21000.22000.2200301,060
Oct. 21, 20190.23000.23000.22000.23000.2300334,376
Oct. 18, 20190.22000.24000.22000.22000.2200387,903
Oct. 17, 20190.21000.23500.21000.23500.2350314,203
Oct. 16, 20190.22000.22500.21000.21000.2100341,590
Oct. 15, 20190.21000.22000.21000.22000.2200326,168
Oct. 11, 20190.20000.20500.20000.20500.2050561,106
Oct. 10, 20190.22000.22000.19500.20000.2000954,639
Oct. 09, 20190.21000.22500.21000.21000.2100172,080
Oct. 08, 20190.22000.22500.21000.21000.2100459,370
Oct. 07, 20190.25000.25000.22500.22500.2250417,802
Oct. 04, 20190.25000.25500.23500.23500.2350830,670
Oct. 03, 20190.24000.25000.23000.23500.23501,171,198
Oct. 02, 20190.20500.23500.19500.23000.23001,773,613
Oct. 01, 20190.22000.22000.20500.21000.2100565,619
Sep. 30, 20190.23500.24000.20500.21500.21501,654,363
Sep. 27, 20190.24500.24500.23500.23500.2350391,585
Sep. 26, 20190.24000.25000.22500.24000.2400442,874
Sep. 25, 20190.25500.26000.23500.24000.2400994,343
Sep. 24, 20190.26500.26500.25000.25000.2500446,302
Sep. 23, 20190.27000.27500.25000.27500.27501,038,425
Sep. 20, 20190.27000.27500.25000.26500.2650840,928
Sep. 19, 20190.26000.26500.26000.26000.2600176,116
Sep. 18, 20190.27000.28000.25500.26000.2600391,409
Sep. 17, 20190.28000.28500.27000.27000.2700411,772
Sep. 16, 20190.28500.28500.27000.28000.2800189,825
Sep. 13, 20190.29500.29500.27500.28500.28501,049,832
Sep. 12, 20190.31000.31000.29000.29000.2900586,173
Sep. 11, 20190.31000.31000.30500.31000.3100207,200
Sep. 10, 20190.31500.31500.30500.31000.3100195,167
Sep. 09, 20190.32000.33000.31000.31000.3100634,940
Sep. 06, 20190.32500.33000.31000.32000.3200623,078
Sep. 05, 20190.31500.32500.30000.32500.3250603,887
Sep. 04, 20190.32000.32000.30500.30500.3050555,097
Sep. 03, 20190.32500.33000.31000.32500.3250431,628
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...