EverGen Infrastructure Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.190 | 4.190 | 4.090 | 4.090 | 4.090 | 12,100 |
| 2022-01-06 | 4.080 | 4.170 | 4.060 | 4.120 | 4.120 | 11,100 |
| 2022-01-05 | 4.080 | 4.110 | 4.050 | 4.060 | 4.060 | 11,000 |
| 2022-01-04 | 4.230 | 4.250 | 4.020 | 4.020 | 4.020 | 17,300 |
| 2021-12-31 | 4.000 | 4.100 | 3.990 | 4.100 | 4.100 | 5,852 |
| 2021-12-30 | 4.010 | 4.100 | 3.990 | 4.020 | 4.020 | 15,200 |
| 2021-12-29 | 4.010 | 4.020 | 3.890 | 3.990 | 3.990 | 47,795 |
| 2021-12-24 | 4.100 | 4.110 | 4.010 | 4.010 | 4.010 | 3,000 |
| 2021-12-23 | 4.250 | 4.250 | 4.010 | 4.020 | 4.020 | 22,700 |
| 2021-12-22 | 4.010 | 4.200 | 3.970 | 4.180 | 4.180 | 9,000 |
| 2021-12-21 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 299,000 |
| 2021-12-20 | 4.090 | 4.090 | 3.860 | 3.960 | 3.960 | 132,400 |
| 2021-12-17 | 4.140 | 4.430 | 3.910 | 4.010 | 4.010 | 56,700 |
| 2021-12-16 | 4.270 | 4.490 | 4.130 | 4.140 | 4.140 | 15,400 |
| 2021-12-15 | 4.700 | 4.700 | 4.330 | 4.370 | 4.370 | 19,800 |
| 2021-12-14 | 4.890 | 4.890 | 4.570 | 4.730 | 4.730 | 27,700 |
| 2021-12-13 | 4.990 | 4.990 | 4.890 | 4.890 | 4.890 | 6,300 |
| 2021-12-10 | 4.970 | 5.000 | 4.950 | 4.990 | 4.990 | 31,000 |
| 2021-12-09 | 4.910 | 5.000 | 4.820 | 5.000 | 5.000 | 26,800 |
| 2021-12-08 | 4.860 | 4.930 | 4.850 | 4.890 | 4.890 | 11,100 |
| 2021-12-07 | 4.850 | 4.940 | 4.810 | 4.860 | 4.860 | 10,336 |
| 2021-12-06 | 5.000 | 5.000 | 4.820 | 4.850 | 4.850 | 18,353 |
| 2021-12-03 | 5.000 | 5.000 | 4.860 | 5.000 | 5.000 | 20,300 |
| 2021-12-02 | 5.450 | 5.450 | 4.920 | 5.000 | 5.000 | 39,400 |
| 2021-12-01 | 4.870 | 5.600 | 4.870 | 5.250 | 5.250 | 120,200 |
| 2021-11-30 | 5.350 | 5.350 | 4.160 | 4.820 | 4.820 | 50,300 |
| 2021-11-29 | 5.490 | 5.500 | 5.260 | 5.290 | 5.290 | 36,100 |
| 2021-11-26 | 4.940 | 5.350 | 4.900 | 5.170 | 5.170 | 107,800 |
| 2021-11-25 | 4.040 | 4.960 | 4.010 | 4.790 | 4.790 | 85,300 |
| 2021-11-24 | 3.890 | 4.070 | 3.800 | 3.950 | 3.950 | 68,100 |
| 2021-11-23 | 3.860 | 3.920 | 3.740 | 3.800 | 3.800 | 32,700 |
| 2021-11-22 | 4.100 | 4.100 | 3.870 | 3.870 | 3.870 | 30,000 |
| 2021-11-19 | 4.240 | 4.250 | 4.100 | 4.100 | 4.100 | 5,000 |
| 2021-11-18 | 4.300 | 4.300 | 3.900 | 4.250 | 4.250 | 40,700 |
| 2021-11-17 | 4.230 | 4.350 | 4.230 | 4.350 | 4.350 | 6,700 |
| 2021-11-16 | 3.890 | 4.240 | 3.850 | 4.170 | 4.170 | 71,900 |
| 2021-11-15 | 3.890 | 3.890 | 3.740 | 3.750 | 3.750 | 317,600 |
| 2021-11-12 | 4.090 | 4.090 | 3.850 | 3.850 | 3.850 | 11,400 |
| 2021-11-11 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 7,000 |
| 2021-11-10 | 3.960 | 4.120 | 3.960 | 4.000 | 4.000 | 14,555 |
| 2021-11-09 | 4.260 | 4.260 | 3.950 | 3.960 | 3.960 | 40,429 |
| 2021-11-08 | 4.340 | 4.340 | 4.110 | 4.250 | 4.250 | 20,145 |
| 2021-11-05 | 4.440 | 4.440 | 4.250 | 4.300 | 4.300 | 10,735 |
| 2021-11-04 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 17,208 |
| 2021-11-03 | 4.260 | 4.260 | 4.110 | 4.200 | 4.200 | 24,127 |
| 2021-11-02 | 4.400 | 4.400 | 4.100 | 4.300 | 4.300 | 15,283 |
| 2021-11-01 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 2,355 |
| 2021-10-29 | 4.470 | 4.530 | 4.350 | 4.530 | 4.530 | 7,505 |
| 2021-10-28 | 4.510 | 4.600 | 4.400 | 4.400 | 4.400 | 16,029 |
| 2021-10-27 | 4.460 | 4.700 | 4.450 | 4.700 | 4.700 | 13,301 |
| 2021-10-26 | 4.650 | 4.650 | 4.400 | 4.570 | 4.570 | 18,743 |
| 2021-10-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 702 |
| 2021-10-22 | 4.700 | 4.760 | 4.700 | 4.700 | 4.700 | 7,951 |
| 2021-10-21 | 4.990 | 4.990 | 4.570 | 4.650 | 4.650 | 38,402 |
| 2021-10-20 | 4.990 | 4.990 | 4.950 | 4.950 | 4.950 | 1,804 |
| 2021-10-19 | 4.700 | 5.140 | 4.700 | 4.990 | 4.990 | 62,904 |
| 2021-10-18 | 4.690 | 4.700 | 4.630 | 4.630 | 4.630 | 15,632 |
| 2021-10-15 | 4.750 | 4.750 | 4.540 | 4.600 | 4.600 | 11,817 |
| 2021-10-14 | 4.520 | 4.750 | 4.310 | 4.750 | 4.750 | 3,520 |
← NewerPage 21 of 21 · 1,259 trading days
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.