EverGen Infrastructure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 1,000 |
| 2024-05-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-05-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2024-05-23 | 1.980 | 2.010 | 1.970 | 2.000 | 2.000 | 2,000 |
| 2024-05-22 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 2,800 |
| 2024-05-21 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 3,300 |
| 2024-05-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,100 |
| 2024-05-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 11,800 |
| 2024-05-15 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 6,100 |
| 2024-05-14 | 2.050 | 2.050 | 1.990 | 2.000 | 2.000 | 4,100 |
| 2024-05-13 | 2.050 | 2.060 | 2.050 | 2.050 | 2.050 | 5,300 |
| 2024-05-10 | 2.130 | 2.130 | 2.050 | 2.050 | 2.050 | 2,300 |
| 2024-05-09 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 500 |
| 2024-05-08 | 2.150 | 2.150 | 2.140 | 2.140 | 2.140 | 600 |
| 2024-05-07 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2024-05-06 | 2.200 | 2.200 | 2.150 | 2.150 | 2.150 | 2,000 |
| 2024-05-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-05-02 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 1,000 |
| 2024-05-01 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 500 |
| 2024-04-30 | 2.150 | 2.200 | 2.060 | 2.200 | 2.200 | 10,700 |
| 2024-04-29 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 1,900 |
| 2024-04-26 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-04-25 | 2.050 | 2.200 | 2.000 | 2.200 | 2.200 | 15,000 |
| 2024-04-24 | 2.110 | 2.110 | 2.100 | 2.100 | 2.100 | 1,700 |
| 2024-04-23 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 100 |
| 2024-04-22 | 2.220 | 2.220 | 2.190 | 2.190 | 2.190 | 2,600 |
| 2024-04-19 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2024-04-18 | 2.300 | 2.400 | 2.210 | 2.210 | 2.210 | 2,300 |
| 2024-04-17 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-04-16 | 2.240 | 2.300 | 2.240 | 2.300 | 2.300 | 4,500 |
| 2024-04-15 | 2.100 | 2.150 | 2.050 | 2.150 | 2.150 | 6,100 |
| 2024-04-12 | 2.110 | 2.110 | 2.100 | 2.100 | 2.100 | 600 |
| 2024-04-11 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 100 |
| 2024-04-10 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 2,000 |
| 2024-04-09 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 100 |
| 2024-04-08 | 2.160 | 2.160 | 2.100 | 2.140 | 2.140 | 4,500 |
| 2024-04-05 | 2.200 | 2.245 | 2.190 | 2.190 | 2.190 | 7,500 |
| 2024-04-04 | 2.190 | 2.190 | 2.180 | 2.180 | 2.180 | 2,300 |
| 2024-04-03 | 2.150 | 2.160 | 2.150 | 2.150 | 2.150 | 3,000 |
| 2024-04-02 | 2.240 | 2.250 | 2.240 | 2.250 | 2.250 | 1,200 |
| 2024-04-01 | 2.320 | 2.320 | 2.290 | 2.290 | 2.290 | 5,800 |
| 2024-03-28 | 2.100 | 2.240 | 2.100 | 2.240 | 2.240 | 7,500 |
| 2024-03-27 | 2.150 | 2.150 | 2.100 | 2.150 | 2.150 | 4,400 |
| 2024-03-26 | 2.100 | 2.150 | 2.100 | 2.150 | 2.150 | 10,500 |
| 2024-03-25 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 200 |
| 2024-03-22 | 2.080 | 2.250 | 2.070 | 2.250 | 2.250 | 59,500 |
| 2024-03-21 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 3,000 |
| 2024-03-20 | 2.120 | 2.140 | 2.070 | 2.070 | 2.070 | 7,100 |
| 2024-03-19 | 2.210 | 2.210 | 2.100 | 2.190 | 2.190 | 20,200 |
| 2024-03-18 | 2.400 | 2.400 | 2.300 | 2.300 | 2.300 | 2,600 |
| 2024-03-15 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2024-03-14 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 4,600 |
| 2024-03-13 | 2.400 | 2.500 | 2.350 | 2.500 | 2.500 | 18,500 |
| 2024-03-12 | 2.450 | 2.500 | 2.450 | 2.500 | 2.500 | 18,800 |
| 2024-03-11 | 2.400 | 2.490 | 2.300 | 2.480 | 2.480 | 8,000 |
| 2024-03-08 | 2.510 | 2.510 | 2.500 | 2.500 | 2.500 | 5,800 |
| 2024-03-07 | 2.390 | 2.500 | 2.390 | 2.500 | 2.500 | 34,200 |
| 2024-03-06 | 2.140 | 2.350 | 2.100 | 2.300 | 2.300 | 7,800 |
| 2024-03-05 | 2.140 | 2.150 | 2.140 | 2.150 | 2.150 | 300 |
| 2024-03-04 | 2.050 | 2.070 | 2.050 | 2.070 | 2.070 | 8,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.