Canada markets closed

EverGen Infrastructure Corp. (EVGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.00000.0000 (0.00%)
At close: 01:39PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.00002.00002.00002.00002.00001,100
May 16, 20242.00002.00002.00002.00002.000011,800
May 15, 20242.00002.00001.99002.00002.00006,100
May 14, 20242.05002.05001.99002.00002.00004,100
May 13, 20242.05002.06002.05002.05002.05005,300
May 10, 20242.13002.13002.05002.05002.05002,300
May 09, 20242.14002.14002.14002.14002.1400500
May 08, 20242.15002.15002.14002.14002.1400600
May 07, 20242.15002.15002.15002.15002.1500-
May 06, 20242.20002.20002.15002.15002.15002,000
May 03, 20242.20002.20002.20002.20002.2000-
May 02, 20242.24002.24002.20002.20002.20001,000
May 01, 20242.25002.25002.25002.25002.2500500
Apr 30, 20242.15002.20002.06002.20002.200010,700
Apr 29, 20242.21002.21002.20002.20002.20001,900
Apr 26, 20242.20002.20002.20002.20002.2000-
Apr 25, 20242.05002.20002.00002.20002.200015,000
Apr 24, 20242.11002.11002.10002.10002.10001,700
Apr 23, 20242.21002.21002.21002.21002.2100100
Apr 22, 20242.22002.22002.19002.19002.19002,600
Apr 19, 20242.21002.21002.21002.21002.2100-
Apr 18, 20242.30002.40002.21002.21002.21002,300
Apr 17, 20242.30002.30002.30002.30002.3000-
Apr 16, 20242.24002.30002.24002.30002.30004,500
Apr 15, 20242.10002.15002.05002.15002.15006,100
Apr 12, 20242.11002.11002.10002.10002.1000600
Apr 11, 20242.15002.15002.15002.15002.1500100
Apr 10, 20242.15002.15002.15002.15002.15002,000
Apr 09, 20242.17002.17002.17002.17002.1700100
Apr 08, 20242.16002.16002.10002.14002.14004,500
Apr 05, 20242.20002.24502.19002.19002.19007,500
Apr 04, 20242.19002.19002.18002.18002.18002,300
Apr 03, 20242.15002.16002.15002.15002.15003,000
Apr 02, 20242.24002.25002.24002.25002.25001,200
Apr 01, 20242.32002.32002.29002.29002.29005,800
Mar 28, 20242.10002.24002.10002.24002.24007,500
Mar 27, 20242.15002.15002.10002.15002.15004,400
Mar 26, 20242.10002.15002.10002.15002.150010,500
Mar 25, 20242.24002.24002.24002.24002.2400200
Mar 22, 20242.08002.25002.07002.25002.250059,500
Mar 21, 20242.10002.10002.06002.06002.06003,000
Mar 20, 20242.12002.14002.07002.07002.07007,100
Mar 19, 20242.21002.21002.10002.19002.190020,200
Mar 18, 20242.40002.40002.30002.30002.30002,600
Mar 15, 20242.40002.40002.40002.40002.4000-
Mar 14, 20242.40002.40002.30002.40002.40004,600
Mar 13, 20242.40002.50002.35002.50002.500018,500
Mar 12, 20242.45002.50002.45002.50002.500018,800
Mar 11, 20242.40002.49002.30002.48002.48008,000
Mar 08, 20242.51002.51002.50002.50002.50005,800
Mar 07, 20242.39002.50002.39002.50002.500034,200
Mar 06, 20242.14002.35002.10002.30002.30007,800
Mar 05, 20242.14002.15002.14002.15002.1500300
Mar 04, 20242.05002.07002.05002.07002.07008,000
Mar 01, 20242.05002.05002.05002.05002.0500-
Feb 29, 20242.05002.05002.05002.05002.05009,400
Feb 28, 20242.06002.06002.06002.06002.0600-
Feb 27, 20242.07002.07002.06002.06002.060011,000
Feb 26, 20242.06002.06002.06002.06002.0600400
Feb 23, 20242.10002.10002.06002.06002.06004,300
Feb 22, 20242.09002.09002.09002.09002.09006,400
Feb 21, 20242.12002.12002.11002.11002.11001,500
Feb 20, 20242.10002.10002.10002.10002.1000600
Feb 16, 20242.15002.15002.08002.12002.12006,300
Feb 15, 20242.13002.13002.13002.13002.1300200
Feb 14, 20242.07002.10002.07002.10002.10004,200
Feb 13, 20242.06002.10002.06002.10002.100010,900
Feb 12, 20242.10002.14002.10002.10002.10001,200
Feb 09, 20242.10002.12002.08002.12002.12002,900
Feb 08, 20242.15002.15002.09002.10002.10003,400
Feb 07, 20242.15002.15002.14002.15002.1500800
Feb 06, 20242.15002.15002.11002.11002.11002,700
Feb 05, 20242.13002.13002.06002.10002.100013,500
Feb 02, 20242.20002.20002.12002.12002.12008,200
Feb 01, 20242.25002.25002.18002.25002.250028,100
Jan 31, 20242.30002.30002.20002.20002.20001,700
Jan 30, 20242.25002.25002.25002.25002.25002,000
Jan 29, 20242.20002.25002.20002.20002.20009,900
Jan 26, 20242.20002.20002.05002.15002.150036,900
Jan 25, 20242.31002.31002.20002.20002.20009,700
Jan 24, 20242.30002.31002.30002.30002.30003,600
Jan 23, 20242.32002.32002.32002.32002.3200-
Jan 22, 20242.39002.39002.32002.32002.3200300
Jan 19, 20242.24002.46002.24002.46002.460010,500
Jan 18, 20242.32002.32002.20002.20002.20008,000
Jan 17, 20242.31002.34002.22002.34002.34009,100
Jan 16, 20242.30002.35002.30002.35002.35001,700
Jan 15, 20242.35002.35002.35002.35002.3500500
Jan 12, 20242.35002.35002.34002.35002.35006,300
Jan 11, 20242.40002.40002.35002.35002.35006,600
Jan 10, 20242.40002.49002.35002.49002.49003,500
Jan 09, 20242.50002.50002.40002.40002.40009,700
Jan 08, 20242.55002.55002.50002.50002.50002,900
Jan 05, 20242.49002.52002.49002.52002.52002,000
Jan 04, 20242.42002.56002.42002.50002.50004,700
Jan 03, 20242.55002.55002.40002.45002.45007,000
Jan 02, 20242.48002.48002.48002.48002.4800200
Dec 29, 20232.62002.62002.48002.50002.50007,400
Dec 28, 20232.51002.65002.50002.65002.650019,500
Dec 27, 20232.25002.50002.20002.50002.500021,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...