STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Evergold Corp. (EVER.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

As of 09:36AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	6,111
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	272,002
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,450
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	111,000
Apr 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	133,313
Apr 15, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	145,700
Apr 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	239,002
Apr 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	367,816
Apr 10, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	730,128
Apr 09, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	158,500
Apr 08, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	339,000
Apr 05, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	747,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	496,156
Apr 03, 2024	0.0300	0.0450	0.0300	0.0400	0.0400	1,993,000
Apr 02, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	687,000
Apr 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	494,000
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	206,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,330
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	165,000
Mar 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,939,005
Mar 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	35,000
Mar 15, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	206,000
Mar 14, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	115,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	326,500
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	148,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	426,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	188,707
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,665
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,000
Feb 23, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	341,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	661,000
Feb 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	371,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Feb 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	540,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
Feb 06, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	953,000
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	390,000
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Feb 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	179,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,512
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	232,000
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 24, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	40,000
Jan 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	42,000
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,100
Jan 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	76,400
Jan 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	301,000
Jan 15, 2024	0.0700	0.0700	0.0500	0.0500	0.0500	1,218,910
Jan 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	43,620
Jan 11, 2024	0.0900	0.0900	0.0750	0.0800	0.0800	73,772
Jan 10, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	60,300
Jan 09, 2024	0.0900	0.1000	0.0850	0.1000	0.1000	179,427
Jan 08, 2024	0.0700	0.0850	0.0700	0.0850	0.0850	244,106
Jan 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	41,500
Jan 04, 2024	0.0700	0.0750	0.0650	0.0650	0.0650	172,000
Jan 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	64,120
Jan 02, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	256,550
Dec 29, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	49,000
Dec 28, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	259,500
Dec 27, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	120,000
Dec 22, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	120,770
Dec 21, 2023	0.0950	0.0950	0.0700	0.0750	0.0750	455,025
Dec 20, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	50,700
Dec 19, 2023	0.0850	0.0900	0.0800	0.0850	0.0850	293,125
Dec 18, 2023	0.1000	0.1000	0.0900	0.0950	0.0950	30,008
Dec 15, 2023	0.0850	0.0950	0.0850	0.0950	0.0950	71,250
Dec 14, 2023	0.0850	0.0850	0.0850	0.0850	0.0850	2,000
Dec 13, 2023	0.0850	0.0900	0.0800	0.0850	0.0850	106,433
Dec 12, 2023	0.0950	0.0950	0.0950	0.0950	0.0950	-
Dec 11, 2023	0.0900	0.0950	0.0900	0.0950	0.0950	207,000
Dec 08, 2023	0.1000	0.1000	0.0850	0.0900	0.0900	178,986
Dec 07, 2023	0.0950	0.1000	0.0950	0.1000	0.1000	50,809
Dec 06, 2023	0.0950	0.1000	0.0900	0.0900	0.0900	200,296
Dec 05, 2023	0.1000	0.1100	0.1000	0.1050	0.1050	30,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,904.74-106.88(-0.49%)

S&P 5005,104.05-12.12(-0.24%)

DOW38,223.00-163.09(-0.42%)

CAD/USD0.7277-0.0045(-0.62%)

CRUDE OIL81.07-1.56(-1.89%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Evergold Corp. (EVER.V)

S&P/TSX
21,904.74
-106.88(-0.49%)

S&P 500
5,104.05
-12.12(-0.24%)

DOW
38,223.00
-163.09(-0.42%)

CAD/USD
0.7277
-0.0045(-0.62%)

CRUDE OIL
81.07
-1.56(-1.89%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)