EverGen Infrastructure Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.380	0.415	0.375	0.415	0.415	11,200
2025-08-06	0.410	0.410	0.410	0.410	0.410	1,000
2025-08-05	0.420	0.420	0.405	0.405	0.405	13,700
2025-08-01	0.440	0.440	0.430	0.430	0.430	7,500
2025-07-31	0.395	0.440	0.395	0.430	0.430	65,200
2025-07-30	0.435	0.435	0.375	0.380	0.380	27,700
2025-07-29	0.460	0.460	0.420	0.420	0.420	21,500
2025-07-28	0.480	0.480	0.455	0.455	0.455	19,000
2025-07-25	0.470	0.470	0.460	0.460	0.460	2,000
2025-07-24	0.510	0.510	0.480	0.480	0.480	24,000
2025-07-23	0.510	0.510	0.480	0.500	0.500	14,100
2025-07-22	0.520	0.520	0.500	0.500	0.500	18,000
2025-07-21	0.495	0.520	0.495	0.520	0.520	24,500
2025-07-18	0.490	0.495	0.480	0.495	0.495	8,000
2025-07-17	0.500	0.500	0.490	0.490	0.490	15,000
2025-07-16	0.500	0.500	0.500	0.500	0.500	0
2025-07-15	0.500	0.500	0.500	0.500	0.500	500
2025-07-14	0.510	0.510	0.510	0.510	0.510	6,000
2025-07-11	0.480	0.480	0.480	0.480	0.480	1,000
2025-07-10	0.490	0.490	0.490	0.490	0.490	2,000
2025-07-09	0.485	0.485	0.480	0.480	0.480	25,500
2025-07-08	0.465	0.465	0.465	0.465	0.465	0
2025-07-07	0.475	0.480	0.465	0.465	0.465	8,000
2025-07-04	0.480	0.480	0.480	0.480	0.480	1,700
2025-07-03	0.480	0.480	0.470	0.470	0.470	36,300
2025-07-02	0.500	0.500	0.470	0.470	0.470	39,600
2025-06-30	0.530	0.530	0.490	0.490	0.490	14,000
2025-06-27	0.520	0.520	0.520	0.520	0.520	2,500
2025-06-26	0.510	0.520	0.500	0.510	0.510	12,000
2025-06-25	0.520	0.520	0.500	0.500	0.500	14,000
2025-06-24	0.550	0.550	0.520	0.520	0.520	30,500
2025-06-23	0.540	0.550	0.540	0.550	0.550	12,300
2025-06-20	0.530	0.530	0.530	0.530	0.530	3,000
2025-06-19	0.550	0.550	0.530	0.530	0.530	7,500
2025-06-18	0.530	0.550	0.530	0.530	0.530	14,200
2025-06-17	0.540	0.540	0.510	0.520	0.520	18,000
2025-06-16	0.570	0.590	0.500	0.520	0.520	110,000
2025-06-13	0.550	0.580	0.550	0.580	0.580	13,500
2025-06-12	0.550	0.550	0.550	0.550	0.550	1,100
2025-06-11	0.600	0.640	0.550	0.550	0.550	25,500
2025-06-10	0.740	0.740	0.580	0.580	0.580	43,000
2025-06-09	0.660	0.690	0.660	0.690	0.690	7,000
2025-06-06	0.465	0.700	0.465	0.580	0.580	69,000
2025-06-05	0.500	0.530	0.435	0.435	0.435	28,500
2025-06-04	0.500	0.500	0.500	0.500	0.500	13,900
2025-06-03	0.450	0.450	0.400	0.400	0.400	71,500
2025-06-02	0.430	0.430	0.400	0.400	0.400	15,200
2025-05-30	0.430	0.430	0.430	0.430	0.430	500
2025-05-29	0.430	0.430	0.420	0.420	0.420	16,000
2025-05-28	0.490	0.490	0.490	0.490	0.490	0
2025-05-27	0.490	0.490	0.490	0.490	0.490	11,300
2025-05-26	0.500	0.500	0.500	0.500	0.500	10,000
2025-05-23	0.450	0.450	0.450	0.450	0.450	0
2025-05-22	0.450	0.450	0.450	0.450	0.450	0
2025-05-21	0.450	0.450	0.450	0.450	0.450	20,500
2025-05-20	0.400	0.400	0.400	0.400	0.400	0
2025-05-16	0.400	0.400	0.400	0.400	0.400	2,000
2025-05-15	0.455	0.455	0.420	0.420	0.420	13,600
2025-05-14	0.420	0.420	0.420	0.420	0.420	0
2025-05-13	0.470	0.470	0.420	0.420	0.420	16,500

← NewerPage 6 of 21 · 1,258 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.