EverGen Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.150	2.190	2.100	2.130	2.130	11,300
2023-12-01	2.150	2.150	2.150	2.150	2.150	2,000
2023-11-30	2.200	2.200	2.170	2.170	2.170	2,100
2023-11-29	2.150	2.200	2.150	2.180	2.180	7,900
2023-11-28	2.170	2.190	2.170	2.180	2.180	7,400
2023-11-27	2.150	2.180	2.150	2.180	2.180	9,100
2023-11-24	2.130	2.130	2.120	2.120	2.120	4,700
2023-11-23	2.150	2.150	2.130	2.130	2.130	1,200
2023-11-22	2.100	2.130	2.100	2.110	2.110	700
2023-11-21	2.200	2.250	2.090	2.090	2.090	27,800
2023-11-20	2.210	2.210	2.180	2.180	2.180	2,900
2023-11-17	2.250	2.260	2.160	2.200	2.200	10,800
2023-11-16	2.360	2.360	2.300	2.300	2.300	9,400
2023-11-15	2.265	2.300	2.265	2.300	2.300	19,700
2023-11-14	2.230	2.230	2.230	2.230	2.230	0
2023-11-13	2.200	2.230	2.190	2.230	2.230	7,500
2023-11-10	2.240	2.250	2.230	2.240	2.240	17,900
2023-11-09	2.220	2.240	2.220	2.240	2.240	6,000
2023-11-08	2.200	2.200	2.190	2.190	2.190	3,700
2023-11-07	2.190	2.190	2.190	2.190	2.190	1,100
2023-11-06	2.220	2.220	2.190	2.190	2.190	13,200
2023-11-03	2.160	2.210	2.060	2.210	2.210	55,300
2023-11-02	2.240	2.240	2.170	2.170	2.170	900
2023-11-01	2.250	2.250	2.250	2.250	2.250	0
2023-10-31	2.120	2.270	2.120	2.250	2.250	11,900
2023-10-30	2.150	2.200	2.110	2.110	2.110	4,500
2023-10-27	2.200	2.200	2.200	2.200	2.200	2,100
2023-10-26	2.300	2.300	2.200	2.210	2.210	10,500
2023-10-25	2.250	2.250	2.220	2.220	2.220	3,700
2023-10-24	2.300	2.300	2.250	2.300	2.300	3,300
2023-10-23	2.400	2.400	2.250	2.250	2.250	20,400
2023-10-20	2.480	2.480	2.400	2.400	2.400	6,100
2023-10-19	2.480	2.480	2.430	2.430	2.430	2,100
2023-10-18	2.500	2.500	2.500	2.500	2.500	7,800
2023-10-17	2.550	2.550	2.450	2.450	2.450	43,700
2023-10-16	2.600	2.630	2.500	2.540	2.540	9,300
2023-10-13	2.690	2.690	2.650	2.650	2.650	2,000
2023-10-12	2.690	2.690	2.690	2.690	2.690	200
2023-10-11	2.660	2.660	2.660	2.660	2.660	400
2023-10-10	2.720	2.720	2.660	2.660	2.660	3,000
2023-10-06	2.650	2.680	2.650	2.670	2.670	2,800
2023-10-05	2.550	2.750	2.550	2.620	2.620	12,300
2023-10-04	2.550	2.550	2.500	2.530	2.530	10,800
2023-10-03	2.560	2.560	2.550	2.550	2.550	1,800
2023-10-02	2.540	2.600	2.540	2.550	2.550	3,400
2023-09-29	2.620	2.630	2.520	2.520	2.520	6,400
2023-09-28	2.650	2.650	2.500	2.600	2.600	25,000
2023-09-27	2.610	2.700	2.610	2.650	2.650	4,500
2023-09-26	2.650	2.650	2.650	2.650	2.650	4,400
2023-09-25	2.620	2.620	2.600	2.610	2.610	13,300
2023-09-22	2.620	2.620	2.620	2.620	2.620	1,200
2023-09-21	2.610	2.610	2.610	2.610	2.610	200
2023-09-20	2.640	2.640	2.550	2.610	2.610	6,100
2023-09-19	2.700	2.700	2.700	2.700	2.700	1,000
2023-09-18	2.710	2.710	2.710	2.710	2.710	1,100
2023-09-15	2.700	2.700	2.700	2.700	2.700	800
2023-09-14	2.700	2.700	2.700	2.700	2.700	700
2023-09-13	2.700	2.700	2.650	2.650	2.650	2,100
2023-09-12	2.700	2.700	2.600	2.700	2.700	7,600
2023-09-11	2.800	2.800	2.780	2.790	2.790	7,600

← NewerPage 13 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.