EverGen Infrastructure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.750 | 4.850 | 4.560 | 4.720 | 4.720 | 13,700 |
| 2022-04-01 | 4.970 | 5.000 | 4.750 | 4.760 | 4.760 | 32,300 |
| 2022-03-31 | 4.800 | 5.000 | 4.710 | 4.900 | 4.900 | 69,200 |
| 2022-03-30 | 4.850 | 5.000 | 4.630 | 4.880 | 4.880 | 48,700 |
| 2022-03-29 | 4.810 | 4.900 | 4.700 | 4.850 | 4.850 | 113,700 |
| 2022-03-28 | 4.950 | 4.950 | 4.800 | 4.810 | 4.810 | 8,800 |
| 2022-03-25 | 5.000 | 5.000 | 4.970 | 5.000 | 5.000 | 8,300 |
| 2022-03-24 | 4.990 | 5.000 | 4.960 | 4.960 | 4.960 | 7,400 |
| 2022-03-23 | 4.950 | 5.000 | 4.940 | 5.000 | 5.000 | 5,100 |
| 2022-03-22 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 1,600 |
| 2022-03-21 | 4.900 | 4.910 | 4.810 | 4.910 | 4.910 | 7,300 |
| 2022-03-18 | 4.840 | 4.850 | 4.750 | 4.750 | 4.750 | 4,800 |
| 2022-03-17 | 4.830 | 4.900 | 4.820 | 4.850 | 4.850 | 1,900 |
| 2022-03-16 | 4.940 | 5.050 | 4.800 | 4.830 | 4.830 | 4,600 |
| 2022-03-15 | 4.910 | 4.920 | 4.630 | 4.800 | 4.800 | 17,900 |
| 2022-03-14 | 4.940 | 4.950 | 4.900 | 4.900 | 4.900 | 15,800 |
| 2022-03-11 | 4.920 | 4.970 | 4.920 | 4.970 | 4.970 | 4,900 |
| 2022-03-10 | 4.820 | 4.940 | 4.820 | 4.920 | 4.920 | 10,500 |
| 2022-03-09 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 50,100 |
| 2022-03-08 | 4.750 | 4.750 | 4.450 | 4.630 | 4.630 | 32,400 |
| 2022-03-07 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 3,100 |
| 2022-03-04 | 4.690 | 4.750 | 4.600 | 4.600 | 4.600 | 10,800 |
| 2022-03-03 | 4.790 | 4.860 | 4.590 | 4.590 | 4.590 | 59,400 |
| 2022-03-02 | 4.160 | 5.200 | 4.150 | 4.750 | 4.750 | 160,400 |
| 2022-03-01 | 3.920 | 3.950 | 3.920 | 3.950 | 3.950 | 14,400 |
| 2022-02-28 | 3.990 | 4.000 | 3.900 | 3.940 | 3.940 | 11,200 |
| 2022-02-25 | 3.850 | 3.990 | 3.750 | 3.990 | 3.990 | 21,100 |
| 2022-02-24 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 1,800 |
| 2022-02-23 | 3.890 | 3.990 | 3.890 | 3.960 | 3.960 | 13,300 |
| 2022-02-22 | 3.920 | 3.950 | 3.890 | 3.890 | 3.890 | 58,300 |
| 2022-02-18 | 3.920 | 3.990 | 3.900 | 3.920 | 3.920 | 16,600 |
| 2022-02-17 | 3.700 | 3.980 | 3.700 | 3.945 | 3.945 | 176,300 |
| 2022-02-16 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 5,483 |
| 2022-02-15 | 3.700 | 3.700 | 3.660 | 3.690 | 3.690 | 1,500 |
| 2022-02-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 |
| 2022-02-11 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 5,600 |
| 2022-02-10 | 3.600 | 3.800 | 3.590 | 3.750 | 3.750 | 3,300 |
| 2022-02-09 | 3.550 | 3.590 | 3.510 | 3.570 | 3.570 | 6,100 |
| 2022-02-08 | 3.610 | 3.640 | 3.510 | 3.520 | 3.520 | 13,800 |
| 2022-02-07 | 3.650 | 3.680 | 3.600 | 3.610 | 3.610 | 7,100 |
| 2022-02-04 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 19,700 |
| 2022-02-03 | 3.630 | 3.640 | 3.460 | 3.600 | 3.600 | 11,800 |
| 2022-02-02 | 3.670 | 3.670 | 3.610 | 3.610 | 3.610 | 6,200 |
| 2022-02-01 | 3.660 | 3.710 | 3.610 | 3.710 | 3.710 | 10,400 |
| 2022-01-31 | 3.730 | 3.730 | 3.660 | 3.660 | 3.660 | 13,400 |
| 2022-01-28 | 3.700 | 3.710 | 3.600 | 3.700 | 3.700 | 14,500 |
| 2022-01-27 | 3.830 | 3.850 | 3.620 | 3.700 | 3.700 | 25,100 |
| 2022-01-26 | 3.800 | 3.830 | 3.800 | 3.800 | 3.800 | 6,000 |
| 2022-01-25 | 3.740 | 3.750 | 3.730 | 3.750 | 3.750 | 7,400 |
| 2022-01-24 | 3.860 | 3.860 | 3.750 | 3.750 | 3.750 | 14,200 |
| 2022-01-21 | 3.960 | 3.960 | 3.860 | 3.860 | 3.860 | 13,700 |
| 2022-01-20 | 3.970 | 4.000 | 3.950 | 3.990 | 3.990 | 5,300 |
| 2022-01-19 | 3.950 | 4.000 | 3.950 | 3.980 | 3.980 | 9,800 |
| 2022-01-18 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 8,000 |
| 2022-01-17 | 4.100 | 4.130 | 4.050 | 4.050 | 4.050 | 4,200 |
| 2022-01-14 | 4.000 | 4.240 | 3.980 | 4.100 | 4.100 | 33,300 |
| 2022-01-13 | 3.950 | 4.000 | 3.920 | 3.990 | 3.990 | 8,600 |
| 2022-01-12 | 3.860 | 3.940 | 3.850 | 3.920 | 3.920 | 14,800 |
| 2022-01-11 | 3.980 | 3.980 | 3.820 | 3.870 | 3.870 | 14,600 |
| 2022-01-10 | 4.090 | 4.090 | 3.870 | 3.950 | 3.950 | 14,600 |
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.