EverGen Infrastructure Corp. (EVGN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:26PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 500 |
| Oct 10, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 4,100 |
| Oct 09, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 13,900 |
| Oct 08, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 25,100 |
| Oct 07, 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 6,500 |
| Oct 04, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 5,800 |
| Oct 03, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 400 |
| Oct 02, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 1,300 |
| Oct 01, 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 6,400 |
| Sept 30, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 9,800 |
| Sept 27, 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 900 |
| Sept 26, 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 5,200 |
| Sept 25, 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 1,900 |
| Sept 24, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 6,100 |
| Sept 23, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 5,400 |
| Sept 20, 2024 | 2.1000 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 3,000 |
| Sept 19, 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | 1,000 |
| Sept 18, 2024 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 3,400 |
| Sept 17, 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 5,700 |
| Sept 16, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 8,500 |
| Sept 13, 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 2,400 |
| Sept 12, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 2,300 |
| Sept 11, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 7,300 |
| Sept 10, 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 2,400 |
| Sept 09, 2024 | 2.3000 | 2.3100 | 2.1600 | 2.1600 | 2.1600 | 4,800 |
| Sept 06, 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 2,200 |
| Sept 05, 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 1,000 |
| Sept 04, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 1,900 |
| Sept 03, 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 5,000 |
| Aug 30, 2024 | 2.5200 | 2.7100 | 2.4500 | 2.4500 | 2.4500 | 6,000 |
| Aug 29, 2024 | 2.2200 | 2.5000 | 2.1900 | 2.5000 | 2.5000 | 13,000 |
| Aug 28, 2024 | 2.1900 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 2,300 |
| Aug 27, 2024 | 2.2500 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 7,400 |
| Aug 26, 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 3,600 |
| Aug 23, 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 15,700 |
| Aug 22, 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1600 | 2.1600 | 6,400 |
| Aug 21, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 7,800 |
| Aug 20, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 1,900 |
| Aug 19, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,700 |
| Aug 16, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 500 |
| Aug 15, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Aug 14, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 100 |
| Aug 13, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 300 |
| Aug 12, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 500 |
| Aug 09, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Aug 08, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 800 |
| Aug 07, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 100 |
| Aug 06, 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 10,700 |
| Aug 02, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 7,000 |
| Aug 01, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 5,200 |
| Jul 31, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 9,700 |
| Jul 30, 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | 2,200 |
| Jul 29, 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 4,400 |
| Jul 26, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,300 |
| Jul 25, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 24, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 23, 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 4,100 |
| Jul 22, 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 700 |
| Jul 19, 2024 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | 2.1800 | 1,500 |
| Jul 18, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 6,300 |
| Jul 17, 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 300 |
| Jul 16, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 9,500 |
| Jul 15, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,500 |
| Jul 12, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,700 |
| Jul 11, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 500 |
| Jul 10, 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1,600 |
| Jul 09, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 7,000 |
| Jul 08, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Jul 05, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 4,200 |
| Jul 04, 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 7,500 |
| Jul 03, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jul 02, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 2,300 |
| Jun 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,000 |
| Jun 27, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 7,900 |
| Jun 26, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 7,400 |
| Jun 25, 2024 | 1.9800 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 26,400 |
| Jun 24, 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 6,600 |
| Jun 21, 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,000 |
| Jun 20, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,200 |
| Jun 19, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 18, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Jun 17, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 4,000 |
| Jun 14, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,700 |
| Jun 13, 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 1,600 |
| Jun 12, 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 15,900 |
| Jun 11, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 6,900 |
| Jun 10, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 2,400 |
| Jun 07, 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 1,600 |
| Jun 06, 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 8,100 |
| Jun 05, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 12,400 |
| Jun 04, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 12,600 |
| Jun 03, 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 1,700 |
| May 31, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 2,500 |
| May 30, 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 6,000 |
| May 29, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 4,400 |
| May 28, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
| May 27, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 300 |
| May 23, 2024 | 1.9800 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 2,000 |
| May 22, 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 2,800 |
| *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.