EverGen Infrastructure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.190 | 3.190 | 3.030 | 3.090 | 3.090 | 7,200 |
| 2022-06-28 | 3.200 | 3.250 | 3.170 | 3.190 | 3.190 | 2,900 |
| 2022-06-27 | 3.340 | 3.340 | 3.140 | 3.200 | 3.200 | 17,200 |
| 2022-06-24 | 3.160 | 3.320 | 3.150 | 3.290 | 3.290 | 9,400 |
| 2022-06-23 | 3.350 | 3.350 | 3.150 | 3.170 | 3.170 | 14,800 |
| 2022-06-22 | 3.450 | 3.450 | 3.100 | 3.250 | 3.250 | 15,700 |
| 2022-06-21 | 3.640 | 3.640 | 3.500 | 3.570 | 3.570 | 5,500 |
| 2022-06-20 | 3.450 | 3.640 | 3.450 | 3.640 | 3.640 | 3,000 |
| 2022-06-17 | 3.460 | 3.770 | 3.400 | 3.430 | 3.430 | 14,100 |
| 2022-06-16 | 3.570 | 3.590 | 3.400 | 3.400 | 3.400 | 16,800 |
| 2022-06-15 | 3.770 | 3.790 | 3.580 | 3.770 | 3.770 | 28,300 |
| 2022-06-14 | 3.970 | 3.970 | 3.500 | 3.640 | 3.640 | 52,000 |
| 2022-06-13 | 3.700 | 3.950 | 3.500 | 3.810 | 3.810 | 73,000 |
| 2022-06-10 | 4.070 | 4.070 | 3.710 | 3.880 | 3.880 | 136,000 |
| 2022-06-09 | 3.500 | 4.490 | 3.400 | 4.000 | 4.000 | 250,700 |
| 2022-06-08 | 3.200 | 3.530 | 3.100 | 3.530 | 3.530 | 10,700 |
| 2022-06-07 | 3.130 | 3.200 | 3.090 | 3.090 | 3.090 | 2,500 |
| 2022-06-06 | 3.240 | 3.240 | 3.030 | 3.070 | 3.070 | 26,300 |
| 2022-06-03 | 3.400 | 3.400 | 3.150 | 3.330 | 3.330 | 6,300 |
| 2022-06-02 | 3.540 | 3.580 | 3.450 | 3.500 | 3.500 | 11,700 |
| 2022-06-01 | 3.500 | 3.600 | 3.200 | 3.520 | 3.520 | 30,200 |
| 2022-05-31 | 3.180 | 3.740 | 3.170 | 3.640 | 3.640 | 16,700 |
| 2022-05-30 | 3.230 | 3.230 | 3.130 | 3.190 | 3.190 | 7,500 |
| 2022-05-27 | 2.990 | 3.260 | 2.950 | 3.250 | 3.250 | 22,600 |
| 2022-05-26 | 3.020 | 3.020 | 2.860 | 2.960 | 2.960 | 6,400 |
| 2022-05-25 | 3.060 | 3.060 | 2.910 | 3.000 | 3.000 | 69,300 |
| 2022-05-24 | 2.700 | 3.090 | 2.690 | 3.090 | 3.090 | 12,600 |
| 2022-05-20 | 2.730 | 2.750 | 2.690 | 2.720 | 2.720 | 13,400 |
| 2022-05-19 | 2.750 | 2.800 | 2.710 | 2.720 | 2.720 | 16,200 |
| 2022-05-18 | 2.950 | 2.950 | 2.700 | 2.750 | 2.750 | 276,700 |
| 2022-05-17 | 2.750 | 3.200 | 2.750 | 2.970 | 2.970 | 12,500 |
| 2022-05-16 | 2.850 | 2.850 | 2.740 | 2.780 | 2.780 | 2,800 |
| 2022-05-13 | 2.900 | 3.010 | 2.750 | 2.800 | 2.800 | 8,200 |
| 2022-05-12 | 3.140 | 3.140 | 2.780 | 2.780 | 2.780 | 1,900 |
| 2022-05-11 | 2.850 | 3.000 | 2.850 | 2.990 | 2.990 | 2,500 |
| 2022-05-10 | 2.700 | 2.900 | 2.650 | 2.900 | 2.900 | 5,000 |
| 2022-05-09 | 3.310 | 3.310 | 2.810 | 2.810 | 2.810 | 50,200 |
| 2022-05-06 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 500 |
| 2022-05-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 500 |
| 2022-05-04 | 3.420 | 3.420 | 3.230 | 3.320 | 3.320 | 14,600 |
| 2022-05-03 | 3.740 | 3.740 | 3.490 | 3.500 | 3.500 | 7,400 |
| 2022-05-02 | 3.450 | 3.540 | 3.230 | 3.540 | 3.540 | 54,200 |
| 2022-04-29 | 3.380 | 3.450 | 3.380 | 3.450 | 3.450 | 900 |
| 2022-04-28 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 42,400 |
| 2022-04-27 | 3.610 | 3.640 | 3.550 | 3.550 | 3.550 | 3,400 |
| 2022-04-26 | 3.700 | 3.700 | 3.450 | 3.610 | 3.610 | 103,400 |
| 2022-04-25 | 3.550 | 3.690 | 3.550 | 3.690 | 3.690 | 9,800 |
| 2022-04-22 | 3.950 | 4.000 | 3.520 | 3.700 | 3.700 | 79,400 |
| 2022-04-21 | 4.000 | 4.070 | 3.950 | 4.000 | 4.000 | 50,500 |
| 2022-04-20 | 4.110 | 4.110 | 3.900 | 3.990 | 3.990 | 141,300 |
| 2022-04-19 | 4.130 | 4.130 | 4.110 | 4.120 | 4.120 | 5,200 |
| 2022-04-18 | 4.150 | 4.290 | 4.130 | 4.130 | 4.130 | 23,500 |
| 2022-04-14 | 4.350 | 4.400 | 4.200 | 4.210 | 4.210 | 15,800 |
| 2022-04-13 | 4.270 | 4.300 | 4.220 | 4.250 | 4.250 | 4,600 |
| 2022-04-12 | 4.460 | 4.460 | 4.260 | 4.300 | 4.300 | 6,500 |
| 2022-04-11 | 4.450 | 4.450 | 4.360 | 4.450 | 4.450 | 1,600 |
| 2022-04-08 | 4.550 | 4.550 | 4.370 | 4.440 | 4.440 | 8,900 |
| 2022-04-07 | 4.620 | 4.660 | 4.170 | 4.660 | 4.660 | 80,900 |
| 2022-04-06 | 4.610 | 4.650 | 4.500 | 4.650 | 4.650 | 12,000 |
| 2022-04-05 | 4.610 | 4.770 | 4.600 | 4.650 | 4.650 | 5,900 |
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.