EverGen Infrastructure Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.050	2.050	2.050	2.050	2.050	0
2024-02-29	2.050	2.050	2.050	2.050	2.050	9,400
2024-02-28	2.060	2.060	2.060	2.060	2.060	0
2024-02-27	2.070	2.070	2.060	2.060	2.060	11,000
2024-02-26	2.060	2.060	2.060	2.060	2.060	400
2024-02-23	2.100	2.100	2.060	2.060	2.060	4,300
2024-02-22	2.090	2.090	2.090	2.090	2.090	6,400
2024-02-21	2.120	2.120	2.110	2.110	2.110	1,500
2024-02-20	2.100	2.100	2.100	2.100	2.100	600
2024-02-16	2.150	2.150	2.080	2.120	2.120	6,300
2024-02-15	2.130	2.130	2.130	2.130	2.130	200
2024-02-14	2.070	2.100	2.070	2.100	2.100	4,200
2024-02-13	2.060	2.100	2.060	2.100	2.100	10,900
2024-02-12	2.100	2.140	2.100	2.100	2.100	1,200
2024-02-09	2.100	2.120	2.080	2.120	2.120	2,900
2024-02-08	2.150	2.150	2.090	2.100	2.100	3,400
2024-02-07	2.150	2.150	2.140	2.150	2.150	800
2024-02-06	2.150	2.150	2.110	2.110	2.110	2,700
2024-02-05	2.130	2.130	2.060	2.100	2.100	13,500
2024-02-02	2.200	2.200	2.120	2.120	2.120	8,200
2024-02-01	2.250	2.250	2.180	2.250	2.250	28,100
2024-01-31	2.300	2.300	2.200	2.200	2.200	1,700
2024-01-30	2.250	2.250	2.250	2.250	2.250	2,000
2024-01-29	2.200	2.250	2.200	2.200	2.200	9,900
2024-01-26	2.200	2.200	2.050	2.150	2.150	36,900
2024-01-25	2.310	2.310	2.200	2.200	2.200	9,700
2024-01-24	2.300	2.310	2.300	2.300	2.300	3,600
2024-01-23	2.320	2.320	2.320	2.320	2.320	0
2024-01-22	2.390	2.390	2.320	2.320	2.320	300
2024-01-19	2.240	2.460	2.240	2.460	2.460	10,500
2024-01-18	2.320	2.320	2.200	2.200	2.200	8,000
2024-01-17	2.310	2.340	2.220	2.340	2.340	9,100
2024-01-16	2.300	2.350	2.300	2.350	2.350	1,700
2024-01-15	2.350	2.350	2.350	2.350	2.350	500
2024-01-12	2.350	2.350	2.340	2.350	2.350	6,300
2024-01-11	2.400	2.400	2.350	2.350	2.350	6,600
2024-01-10	2.400	2.490	2.350	2.490	2.490	3,500
2024-01-09	2.500	2.500	2.400	2.400	2.400	9,700
2024-01-08	2.550	2.550	2.500	2.500	2.500	2,900
2024-01-05	2.490	2.520	2.490	2.520	2.520	2,000
2024-01-04	2.420	2.560	2.420	2.500	2.500	4,700
2024-01-03	2.550	2.550	2.400	2.450	2.450	7,000
2024-01-02	2.480	2.480	2.480	2.480	2.480	200
2023-12-29	2.620	2.620	2.480	2.500	2.500	7,400
2023-12-28	2.510	2.650	2.500	2.650	2.650	19,500
2023-12-27	2.250	2.500	2.200	2.500	2.500	21,600
2023-12-22	2.050	2.250	2.050	2.250	2.250	20,400
2023-12-21	2.020	2.020	2.020	2.020	2.020	6,400
2023-12-20	2.060	2.060	1.990	2.030	2.030	70,700
2023-12-19	2.100	2.100	2.050	2.050	2.050	6,900
2023-12-18	2.070	2.070	2.070	2.070	2.070	1,000
2023-12-15	2.080	2.100	2.080	2.100	2.100	4,700
2023-12-14	2.050	2.070	2.050	2.070	2.070	4,100
2023-12-13	1.970	2.050	1.950	2.050	2.050	17,100
2023-12-12	2.010	2.010	1.960	1.990	1.990	10,500
2023-12-11	2.080	2.080	1.990	2.010	2.010	24,600
2023-12-08	2.050	2.070	2.040	2.070	2.070	8,800
2023-12-07	2.080	2.080	2.000	2.050	2.050	14,600
2023-12-06	2.100	2.100	2.040	2.090	2.090	11,200
2023-12-05	2.100	2.100	2.100	2.100	2.100	200

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.