EverGen Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.840	2.840	2.840	2.840	2.840	1,000
2023-06-13	2.700	2.830	2.700	2.830	2.830	4,600
2023-06-12	2.700	2.710	2.650	2.700	2.700	6,200
2023-06-09	2.740	2.740	2.730	2.740	2.740	1,300
2023-06-08	2.800	2.800	2.720	2.740	2.740	10,000
2023-06-07	2.820	2.820	2.790	2.790	2.790	2,000
2023-06-06	2.750	2.810	2.750	2.810	2.810	38,500
2023-06-05	2.880	2.890	2.800	2.800	2.800	11,000
2023-06-02	2.900	2.900	2.880	2.880	2.880	3,800
2023-06-01	2.930	2.930	2.900	2.900	2.900	13,600
2023-05-31	2.940	2.950	2.920	2.930	2.930	3,500
2023-05-30	2.970	2.970	2.930	2.930	2.930	4,600
2023-05-29	2.980	2.980	2.960	2.960	2.960	3,000
2023-05-26	3.000	3.000	2.990	2.990	2.990	4,900
2023-05-25	3.030	3.030	2.990	2.990	2.990	6,400
2023-05-24	3.050	3.050	3.030	3.040	3.040	1,200
2023-05-23	3.000	3.040	3.000	3.030	3.030	23,500
2023-05-19	2.950	3.010	2.950	3.010	3.010	1,200
2023-05-18	3.000	3.000	2.960	2.960	2.960	3,200
2023-05-17	3.020	3.020	2.950	3.000	3.000	2,100
2023-05-16	3.000	3.040	2.910	3.040	3.040	5,000
2023-05-15	3.080	3.080	3.050	3.050	3.050	2,100
2023-05-12	3.080	3.080	3.000	3.000	3.000	1,000
2023-05-11	3.040	3.060	3.040	3.060	3.060	600
2023-05-10	3.100	3.150	3.000	3.080	3.080	6,600
2023-05-09	3.100	3.100	3.050	3.050	3.050	15,100
2023-05-08	3.140	3.150	3.140	3.150	3.150	1,000
2023-05-05	3.150	3.150	3.140	3.140	3.140	2,000
2023-05-04	3.160	3.160	3.000	3.130	3.130	18,900
2023-05-03	3.160	3.220	3.150	3.210	3.210	2,700
2023-05-02	3.050	3.150	3.050	3.130	3.130	5,700
2023-05-01	3.140	3.200	3.100	3.200	3.200	16,000
2023-04-28	3.000	3.150	3.000	3.150	3.150	15,100
2023-04-27	3.050	3.100	3.050	3.060	3.060	3,400
2023-04-26	3.270	3.270	3.150	3.150	3.150	3,500
2023-04-25	3.060	3.250	3.060	3.250	3.250	6,900
2023-04-24	3.250	3.260	3.130	3.250	3.250	7,700
2023-04-21	3.290	3.290	3.260	3.260	3.260	1,300
2023-04-20	3.260	3.260	3.260	3.260	3.260	200
2023-04-19	3.310	3.310	3.300	3.300	3.300	1,600
2023-04-18	3.300	3.350	3.300	3.350	3.350	2,200
2023-04-17	3.340	3.340	3.260	3.300	3.300	500
2023-04-14	3.350	3.350	3.300	3.300	3.300	1,200
2023-04-13	3.450	3.450	3.400	3.400	3.400	2,200
2023-04-12	3.400	3.400	3.350	3.400	3.400	1,500
2023-04-11	3.250	3.370	3.130	3.360	3.360	11,400
2023-04-10	3.400	3.400	3.250	3.250	3.250	3,600
2023-04-06	3.510	3.510	3.400	3.430	3.430	4,700
2023-04-05	3.560	3.560	3.560	3.560	3.560	500
2023-04-04	3.570	3.570	3.560	3.560	3.560	7,200
2023-04-03	3.490	3.550	3.490	3.550	3.550	4,800
2023-03-31	3.420	3.500	3.410	3.500	3.500	16,800
2023-03-30	3.470	3.470	3.450	3.450	3.450	11,500
2023-03-29	3.550	3.570	3.470	3.470	3.470	14,600
2023-03-28	3.510	3.570	3.510	3.570	3.570	3,000
2023-03-27	3.560	3.600	3.500	3.510	3.510	12,300
2023-03-24	3.590	3.600	3.560	3.600	3.600	5,800
2023-03-23	3.600	3.600	3.550	3.600	3.600	4,400
2023-03-22	3.370	3.550	3.350	3.550	3.550	18,100
2023-03-21	3.330	3.350	3.190	3.330	3.330	14,000

← NewerPage 15 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.