Canada markets open in 1 hour 5 minutes

Eve & Co Incorporated (EVE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1300-0.0100 (-7.14%)
At close: 03:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20210.13500.13500.12500.13000.130053,403
Nov. 30, 20210.14500.14500.13500.14000.140011,915
Nov. 29, 20210.13500.14500.13500.14000.1400100,556
Nov. 26, 20210.14000.15000.13500.13500.135017,193
Nov. 25, 20210.15500.15500.14500.14500.145015,437
Nov. 24, 20210.14000.14500.14000.14500.145036,600
Nov. 23, 20210.14000.14000.14000.14000.140028,500
Nov. 22, 20210.14000.14500.14000.14000.140053,540
Nov. 19, 20210.14000.14000.14000.14000.140014,127
Nov. 18, 20210.14000.14000.14000.14000.14006,800
Nov. 17, 20210.14000.14000.14000.14000.140011,356
Nov. 16, 20210.15000.15000.14500.14500.14502,100
Nov. 15, 20210.14000.14500.14000.14500.145050,958
Nov. 12, 20210.15000.15000.14500.14500.145011,004
Nov. 11, 20210.15000.15000.15000.15000.150040,954
Nov. 10, 20210.14500.15000.14500.15000.15003,639
Nov. 09, 20210.14500.14500.14500.14500.14506,130
Nov. 08, 20210.14000.15000.14000.14000.140019,376
Nov. 05, 20210.15000.15000.14000.14500.145049,608
Nov. 04, 20210.15000.15000.15000.15000.15004,012
Nov. 03, 20210.15000.15000.15000.15000.150060,808
Nov. 02, 20210.16000.16000.15000.15500.155067,390
Nov. 01, 20210.15000.16000.15000.16000.16006,143
Oct. 29, 20210.15500.16000.15000.16000.160065,900
Oct. 28, 20210.15500.15500.15000.15500.155042,200
Oct. 27, 20210.15500.16000.15500.16000.16008,000
Oct. 26, 20210.17000.17000.16000.16000.16001,364
Oct. 25, 20210.17000.17000.15000.16500.165049,480
Oct. 22, 20210.17000.17000.17000.17000.1700-
Oct. 21, 20210.17000.17000.17000.17000.17009,726
Oct. 20, 20210.17500.17500.17000.17000.170074,050
Oct. 19, 20210.17500.17500.17500.17500.17503,709
Oct. 18, 20210.17500.17500.17500.17500.1750-
Oct. 15, 20210.17500.17500.17500.17500.1750640
Oct. 14, 20210.17500.17500.17500.17500.17501,100
Oct. 13, 20210.19000.19000.18000.18000.180010,500
Oct. 12, 20210.18000.18000.18000.18000.18007,399
Oct. 08, 20210.19000.19000.17500.17500.17502,000
Oct. 07, 20210.18000.18000.18000.18000.1800-
Oct. 06, 20210.19000.20000.18000.18000.180030,000
Oct. 05, 20210.20000.21000.19000.19000.190095,020
Oct. 04, 20210.20000.20000.19500.19500.19504,402
Oct. 01, 20210.21500.21500.20500.20500.2050292,478
Sep. 30, 20210.21000.21000.20500.20500.205030,116
Sep. 29, 20210.19500.21000.19000.21000.2100143,875
Sep. 28, 20210.19500.21000.19500.21000.210028,504
Sep. 27, 20210.21000.21000.19500.20500.205040,975
Sep. 24, 20210.20000.22500.19500.21000.210061,606
Sep. 23, 20210.18500.21500.18500.21000.2100160,335
Sep. 22, 20210.16000.18500.16000.18500.1850181,090
Sep. 21, 20210.15000.16500.15000.16000.160097,212
Sep. 20, 20210.14500.15000.14000.15000.1500185,872
Sep. 17, 20210.15000.15000.14000.14000.140048,800
Sep. 16, 20210.15000.15000.15000.15000.150015,750
Sep. 15, 20210.15000.15500.15000.15000.150048,180
Sep. 14, 20210.15000.16500.15000.16000.160081,794
Sep. 13, 20210.16500.16500.15500.15500.155029,100
Sep. 10, 20210.16000.16500.15500.16500.165036,260
Sep. 09, 20210.16000.16000.16000.16000.16002,672
Sep. 08, 20210.17000.17000.15500.16000.160060,341
Sep. 07, 20210.17000.17000.16000.16500.165065,580
Sep. 03, 20210.17000.17000.16500.17000.170011,440
Sep. 02, 20210.17000.17500.17000.17500.17506,700
Sep. 01, 20210.16500.17000.16000.17000.170074,360
Aug. 31, 20210.17000.17500.16500.16500.165045,357
Aug. 30, 20210.18000.18000.17000.17000.170075,955
Aug. 27, 20210.18500.19000.18000.18000.180019,000
Aug. 26, 20210.18000.18000.17500.17500.175020,938
Aug. 25, 20210.18000.19000.17500.17500.175070,632
Aug. 24, 20210.18500.18500.18000.18000.180090,103
Aug. 23, 20210.18000.18000.18000.18000.180057,600
Aug. 20, 20210.19000.19000.18000.18000.180031,620
Aug. 19, 20210.19500.19500.18000.18500.1850115,278
Aug. 18, 20210.17500.19500.17500.19500.195089,722
Aug. 17, 20210.18500.18500.17000.17500.175067,500
Aug. 16, 20210.19500.19500.17500.17500.175056,618
Aug. 13, 20210.19500.19500.19000.19000.190030,308
Aug. 12, 20210.19500.19500.19500.19500.195019,325
Aug. 11, 20210.19500.19500.18500.19000.190062,990
Aug. 10, 20210.18500.19000.18500.18500.185016,042
Aug. 09, 20210.19500.19500.18500.19000.190079,865
Aug. 06, 20210.20000.20000.20000.20000.200031,114
Aug. 05, 20210.20000.20000.20000.20000.200010,060
Aug. 04, 20210.19000.19000.19000.19000.19002,752
Aug. 03, 20210.19000.20000.19000.20000.200027,084
Jul. 30, 20210.21000.21000.19500.19500.195064,500
Jul. 29, 20210.20000.20000.19500.19500.195014,709
Jul. 28, 20210.19500.20000.19500.20000.200010,995
Jul. 27, 20210.20500.20500.19500.19500.19509,600
Jul. 26, 20210.21000.21000.20000.20000.200030,480
Jul. 23, 20210.20000.20000.20000.20000.2000-
Jul. 22, 20210.22000.22000.20000.20000.200040,030
Jul. 21, 20210.20500.21000.20500.21000.210017,257
Jul. 20, 20210.20500.20500.20500.20500.20501,073
Jul. 19, 20210.21500.22000.20500.21500.215049,635
Jul. 16, 20210.21000.21500.20000.21500.215020,345
Jul. 15, 20210.21000.22000.21000.21500.215017,318
Jul. 14, 20210.23000.23000.22000.22000.220019,423
Jul. 13, 20210.23000.24000.22500.24000.240086,450
Jul. 12, 20210.23000.23000.23000.23000.2300671
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...