EverGen Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.800	2.800	2.780	2.790	2.790	7,600
2023-09-08	2.800	2.810	2.800	2.810	2.810	6,600
2023-09-07	2.940	2.940	2.940	2.940	2.940	0
2023-09-06	2.940	2.940	2.940	2.940	2.940	100
2023-09-05	2.850	2.850	2.850	2.850	2.850	200
2023-09-01	2.870	2.870	2.870	2.870	2.870	0
2023-08-31	2.830	2.870	2.830	2.870	2.870	7,300
2023-08-30	2.800	2.810	2.800	2.810	2.810	600
2023-08-29	2.710	2.800	2.710	2.780	2.780	6,400
2023-08-28	2.850	2.850	2.660	2.750	2.750	19,500
2023-08-25	2.530	2.800	2.530	2.770	2.770	11,100
2023-08-24	2.570	2.570	2.500	2.510	2.510	6,500
2023-08-23	2.570	2.570	2.570	2.570	2.570	800
2023-08-22	2.580	2.580	2.580	2.580	2.580	0
2023-08-21	2.560	2.580	2.560	2.580	2.580	14,400
2023-08-18	2.650	2.650	2.580	2.580	2.580	2,700
2023-08-17	2.670	2.670	2.670	2.670	2.670	500
2023-08-16	2.680	2.680	2.680	2.680	2.680	500
2023-08-15	2.670	2.680	2.670	2.680	2.680	600
2023-08-14	2.720	2.720	2.690	2.700	2.700	53,100
2023-08-11	2.760	2.760	2.760	2.760	2.760	0
2023-08-10	2.760	2.760	2.760	2.760	2.760	0
2023-08-09	2.750	2.760	2.750	2.760	2.760	6,700
2023-08-08	2.700	2.700	2.700	2.700	2.700	4,400
2023-08-04	2.700	2.700	2.700	2.700	2.700	4,500
2023-08-03	2.780	2.780	2.700	2.700	2.700	4,800
2023-08-02	2.810	2.810	2.780	2.780	2.780	1,300
2023-08-01	2.850	2.850	2.820	2.820	2.820	2,700
2023-07-31	2.890	2.890	2.850	2.850	2.850	1,000
2023-07-28	2.850	2.850	2.810	2.810	2.810	2,600
2023-07-27	2.920	2.920	2.900	2.900	2.900	1,200
2023-07-26	2.900	2.900	2.900	2.900	2.900	400
2023-07-25	3.000	3.000	2.910	2.910	2.910	4,300
2023-07-24	3.000	3.000	3.000	3.000	3.000	600
2023-07-21	3.000	3.000	3.000	3.000	3.000	0
2023-07-20	3.000	3.000	3.000	3.000	3.000	1,000
2023-07-19	3.000	3.000	3.000	3.000	3.000	1,000
2023-07-18	2.940	3.000	2.940	3.000	3.000	21,300
2023-07-17	2.910	2.970	2.850	2.900	2.900	8,000
2023-07-14	2.900	2.990	2.850	2.990	2.990	7,300
2023-07-13	3.000	3.000	2.900	2.900	2.900	3,900
2023-07-12	2.850	3.000	2.850	2.900	2.900	107,100
2023-07-11	2.800	2.850	2.800	2.850	2.850	16,100
2023-07-10	2.750	2.800	2.750	2.750	2.750	6,000
2023-07-07	2.850	2.850	2.750	2.750	2.750	16,400
2023-07-06	2.950	2.950	2.850	2.850	2.850	3,200
2023-07-05	2.900	2.950	2.880	2.880	2.880	3,200
2023-07-04	3.000	3.000	2.850	2.850	2.850	3,600
2023-06-30	3.050	3.050	3.000	3.000	3.000	2,200
2023-06-29	3.020	3.050	3.000	3.050	3.050	6,400
2023-06-28	2.710	3.045	2.710	3.045	3.045	44,900
2023-06-27	2.670	2.670	2.660	2.660	2.660	1,400
2023-06-26	2.680	2.680	2.660	2.660	2.660	1,900
2023-06-23	2.700	2.700	2.660	2.660	2.660	1,200
2023-06-22	2.700	2.700	2.640	2.660	2.660	10,700
2023-06-21	2.750	2.750	2.700	2.700	2.700	4,700
2023-06-20	2.800	2.810	2.750	2.750	2.750	8,600
2023-06-19	2.800	2.810	2.800	2.810	2.810	4,100
2023-06-16	2.810	2.810	2.800	2.810	2.810	5,700
2023-06-15	2.810	2.810	2.810	2.810	2.810	200

← NewerPage 14 of 21 · 1,259 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.