EverGen Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	3.170	3.300	3.160	3.300	3.300	8,200
2023-03-17	3.230	3.230	3.200	3.200	3.200	5,800
2023-03-16	3.300	3.300	3.200	3.230	3.230	13,700
2023-03-15	3.550	3.550	3.340	3.340	3.340	7,700
2023-03-14	3.340	3.600	3.340	3.600	3.600	14,100
2023-03-13	3.300	3.300	3.300	3.300	3.300	2,900
2023-03-10	3.130	3.250	3.130	3.250	3.250	3,800
2023-03-09	3.160	3.160	3.150	3.150	3.150	500
2023-03-08	3.120	3.120	3.120	3.120	3.120	200
2023-03-07	3.160	3.160	3.080	3.080	3.080	12,900
2023-03-06	3.110	3.200	3.110	3.170	3.170	9,700
2023-03-03	3.300	3.300	3.250	3.250	3.250	1,400
2023-03-02	3.210	3.320	3.210	3.260	3.260	3,200
2023-03-01	3.240	3.240	3.230	3.230	3.230	400
2023-02-28	3.250	3.250	3.200	3.250	3.250	4,200
2023-02-27	3.200	3.300	3.160	3.300	3.300	10,800
2023-02-24	3.250	3.250	3.210	3.210	3.210	3,000
2023-02-23	3.250	3.250	3.210	3.250	3.250	138,700
2023-02-22	3.200	3.250	3.200	3.250	3.250	5,000
2023-02-21	3.230	3.230	3.230	3.230	3.230	500
2023-02-17	3.150	3.150	3.100	3.130	3.130	21,200
2023-02-16	3.180	3.200	3.110	3.190	3.190	8,100
2023-02-15	3.060	3.120	3.010	3.120	3.120	5,200
2023-02-14	3.060	3.110	3.020	3.100	3.100	24,400
2023-02-13	3.240	3.240	3.070	3.150	3.150	8,800
2023-02-10	3.260	3.260	3.000	3.250	3.250	17,500
2023-02-09	3.450	3.450	3.210	3.340	3.340	27,500
2023-02-08	3.380	3.650	3.380	3.470	3.470	63,400
2023-02-07	3.200	3.370	3.200	3.370	3.370	38,700
2023-02-06	3.150	3.150	3.010	3.150	3.150	63,300
2023-02-03	3.120	3.180	3.070	3.150	3.150	27,500
2023-02-02	2.900	3.100	2.900	3.100	3.100	21,500
2023-02-01	2.790	2.900	2.780	2.900	2.900	14,800
2023-01-31	2.650	2.720	2.620	2.720	2.720	51,800
2023-01-30	2.600	2.680	2.600	2.680	2.680	4,800
2023-01-27	2.520	2.550	2.510	2.550	2.550	102,400
2023-01-26	2.500	2.570	2.450	2.570	2.570	10,900
2023-01-25	2.580	2.580	2.540	2.540	2.540	9,800
2023-01-24	2.580	2.600	2.580	2.600	2.600	1,800
2023-01-23	2.580	2.580	2.580	2.580	2.580	0
2023-01-20	2.650	2.650	2.580	2.580	2.580	1,400
2023-01-19	2.660	2.680	2.550	2.660	2.660	12,800
2023-01-18	2.660	2.680	2.660	2.660	2.660	2,800
2023-01-17	2.600	2.720	2.580	2.700	2.700	14,300
2023-01-16	2.700	2.700	2.670	2.670	2.670	800
2023-01-13	2.700	2.720	2.560	2.720	2.720	15,200
2023-01-12	2.740	2.740	2.690	2.690	2.690	7,300
2023-01-11	2.610	2.760	2.610	2.760	2.760	28,600
2023-01-10	2.450	2.750	2.450	2.710	2.710	59,000
2023-01-09	2.390	2.440	2.300	2.440	2.440	17,400
2023-01-06	2.180	2.330	2.180	2.330	2.330	7,000
2023-01-05	2.100	2.100	2.100	2.100	2.100	1,000
2023-01-04	2.120	2.190	2.100	2.110	2.110	112,500
2023-01-03	2.100	2.100	2.100	2.100	2.100	500
2022-12-30	2.050	2.050	2.050	2.050	2.050	0
2022-12-29	2.030	2.050	2.030	2.050	2.050	199,600
2022-12-28	2.060	2.060	2.010	2.010	2.010	2,000
2022-12-23	2.000	2.030	2.000	2.020	2.020	7,000
2022-12-22	2.040	2.050	2.000	2.000	2.000	30,900
2022-12-21	2.010	2.025	1.990	2.010	2.010	35,300

← NewerPage 16 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.