EverGen Infrastructure Corp. (EVGN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:44PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 600 |
| May 07, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| May 06, 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 2,000 |
| May 03, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| May 02, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 1,000 |
| May 01, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 500 |
| Apr 30, 2024 | 2.1500 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 10,700 |
| Apr 29, 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,900 |
| Apr 26, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Apr 25, 2024 | 2.0500 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 15,000 |
| Apr 24, 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 1,700 |
| Apr 23, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 100 |
| Apr 22, 2024 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 2,600 |
| Apr 19, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Apr 18, 2024 | 2.3000 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 2,300 |
| Apr 17, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Apr 16, 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 4,500 |
| Apr 15, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 6,100 |
| Apr 12, 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 600 |
| Apr 11, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
| Apr 10, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2,000 |
| Apr 09, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
| Apr 08, 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 4,500 |
| Apr 05, 2024 | 2.2000 | 2.2450 | 2.1900 | 2.1900 | 2.1900 | 7,500 |
| Apr 04, 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 2,300 |
| Apr 03, 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 3,000 |
| Apr 02, 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 1,200 |
| Apr 01, 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 5,800 |
| Mar 28, 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 7,500 |
| Mar 27, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 4,400 |
| Mar 26, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 10,500 |
| Mar 25, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 200 |
| Mar 22, 2024 | 2.0800 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | 59,500 |
| Mar 21, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 3,000 |
| Mar 20, 2024 | 2.1200 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 7,100 |
| Mar 19, 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 20,200 |
| Mar 18, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 2,600 |
| Mar 15, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| Mar 14, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 4,600 |
| Mar 13, 2024 | 2.4000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 18,500 |
| Mar 12, 2024 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 18,800 |
| Mar 11, 2024 | 2.4000 | 2.4900 | 2.3000 | 2.4800 | 2.4800 | 8,000 |
| Mar 08, 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.5000 | 5,800 |
| Mar 07, 2024 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | 2.5000 | 34,200 |
| Mar 06, 2024 | 2.1400 | 2.3500 | 2.1000 | 2.3000 | 2.3000 | 7,800 |
| Mar 05, 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 300 |
| Mar 04, 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 8,000 |
| Mar 01, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Feb 29, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 9,400 |
| Feb 28, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Feb 27, 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 11,000 |
| Feb 26, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 400 |
| Feb 23, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 4,300 |
| Feb 22, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 6,400 |
| Feb 21, 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 1,500 |
| Feb 20, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 600 |
| Feb 16, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 6,300 |
| Feb 15, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 200 |
| Feb 14, 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 4,200 |
| Feb 13, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 10,900 |
| Feb 12, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 1,200 |
| Feb 09, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 2,900 |
| Feb 08, 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 3,400 |
| Feb 07, 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 800 |
| Feb 06, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 2,700 |
| Feb 05, 2024 | 2.1300 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 13,500 |
| Feb 02, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 8,200 |
| Feb 01, 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 28,100 |
| Jan 31, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 1,700 |
| Jan 30, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2,000 |
| Jan 29, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 9,900 |
| Jan 26, 2024 | 2.2000 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 36,900 |
| Jan 25, 2024 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | 2.2000 | 9,700 |
| Jan 24, 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 3,600 |
| Jan 23, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jan 22, 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 300 |
| Jan 19, 2024 | 2.2400 | 2.4600 | 2.2400 | 2.4600 | 2.4600 | 10,500 |
| Jan 18, 2024 | 2.3200 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 8,000 |
| Jan 17, 2024 | 2.3100 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 9,100 |
| Jan 16, 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 1,700 |
| Jan 15, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 500 |
| Jan 12, 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 6,300 |
| Jan 11, 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 6,600 |
| Jan 10, 2024 | 2.4000 | 2.4900 | 2.3500 | 2.4900 | 2.4900 | 3,500 |
| Jan 09, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 9,700 |
| Jan 08, 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 2,900 |
| Jan 05, 2024 | 2.4900 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 2,000 |
| Jan 04, 2024 | 2.4200 | 2.5600 | 2.4200 | 2.5000 | 2.5000 | 4,700 |
| Jan 03, 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 7,000 |
| Jan 02, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 200 |
| Dec 29, 2023 | 2.6200 | 2.6200 | 2.4800 | 2.5000 | 2.5000 | 7,400 |
| Dec 28, 2023 | 2.5100 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 19,500 |
| Dec 27, 2023 | 2.2500 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 21,600 |
| Dec 22, 2023 | 2.0500 | 2.2500 | 2.0500 | 2.2500 | 2.2500 | 20,400 |
| Dec 21, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 6,400 |
| Dec 20, 2023 | 2.0600 | 2.0600 | 1.9900 | 2.0300 | 2.0300 | 70,700 |
| Dec 19, 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 6,900 |
| Dec 18, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1,000 |
| Dec 15, 2023 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 4,700 |
| Dec 14, 2023 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 4,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.