UK markets close in 1 hour 3 minutes

EverGen Infrastructure Corp. (EVGN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.2400-0.0100 (-0.44%)
As of 09:30AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.24002.24002.24002.24002.2400500
01 May 20242.25002.25002.25002.25002.2500500
30 Apr 20242.15002.20002.06002.20002.200010,700
29 Apr 20242.21002.21002.20002.20002.20001,900
26 Apr 20242.20002.20002.20002.20002.2000-
25 Apr 20242.05002.20002.00002.20002.200015,000
24 Apr 20242.11002.11002.10002.10002.10001,700
23 Apr 20242.21002.21002.21002.21002.2100100
22 Apr 20242.22002.22002.19002.19002.19002,600
19 Apr 20242.21002.21002.21002.21002.2100-
18 Apr 20242.30002.40002.21002.21002.21002,300
17 Apr 20242.30002.30002.30002.30002.3000-
16 Apr 20242.24002.30002.24002.30002.30004,500
15 Apr 20242.10002.15002.05002.15002.15006,100
12 Apr 20242.11002.11002.10002.10002.1000600
11 Apr 20242.15002.15002.15002.15002.1500100
10 Apr 20242.15002.15002.15002.15002.15002,000
09 Apr 20242.17002.17002.17002.17002.1700100
08 Apr 20242.16002.16002.10002.14002.14004,500
05 Apr 20242.20002.24502.19002.19002.19007,500
04 Apr 20242.19002.19002.18002.18002.18002,300
03 Apr 20242.15002.16002.15002.15002.15003,000
02 Apr 20242.24002.25002.24002.25002.25001,200
01 Apr 20242.32002.32002.29002.29002.29005,800
28 Mar 20242.10002.24002.10002.24002.24007,500
27 Mar 20242.15002.15002.10002.15002.15004,400
26 Mar 20242.10002.15002.10002.15002.150010,500
25 Mar 20242.24002.24002.24002.24002.2400200
22 Mar 20242.08002.25002.07002.25002.250059,500
21 Mar 20242.10002.10002.06002.06002.06003,000
20 Mar 20242.12002.14002.07002.07002.07007,100
19 Mar 20242.21002.21002.10002.19002.190020,200
18 Mar 20242.40002.40002.30002.30002.30002,600
15 Mar 20242.40002.40002.40002.40002.4000-
14 Mar 20242.40002.40002.30002.40002.40004,600
13 Mar 20242.40002.50002.35002.50002.500018,500
12 Mar 20242.45002.50002.45002.50002.500018,800
11 Mar 20242.40002.49002.30002.48002.48008,000
08 Mar 20242.51002.51002.50002.50002.50005,800
07 Mar 20242.39002.50002.39002.50002.500034,200
06 Mar 20242.14002.35002.10002.30002.30007,800
05 Mar 20242.14002.15002.14002.15002.1500300
04 Mar 20242.05002.07002.05002.07002.07008,000
01 Mar 20242.05002.05002.05002.05002.0500-
29 Feb 20242.05002.05002.05002.05002.05009,400
28 Feb 20242.06002.06002.06002.06002.0600-
27 Feb 20242.07002.07002.06002.06002.060011,000
26 Feb 20242.06002.06002.06002.06002.0600400
23 Feb 20242.10002.10002.06002.06002.06004,300
22 Feb 20242.09002.09002.09002.09002.09006,400
21 Feb 20242.12002.12002.11002.11002.11001,500
20 Feb 20242.10002.10002.10002.10002.1000600
16 Feb 20242.15002.15002.08002.12002.12006,300
15 Feb 20242.13002.13002.13002.13002.1300200
14 Feb 20242.07002.10002.07002.10002.10004,200
13 Feb 20242.06002.10002.06002.10002.100010,900
12 Feb 20242.10002.14002.10002.10002.10001,200
09 Feb 20242.10002.12002.08002.12002.12002,900
08 Feb 20242.15002.15002.09002.10002.10003,400
07 Feb 20242.15002.15002.14002.15002.1500800
06 Feb 20242.15002.15002.11002.11002.11002,700
05 Feb 20242.13002.13002.06002.10002.100013,500
02 Feb 20242.20002.20002.12002.12002.12008,200
01 Feb 20242.25002.25002.18002.25002.250028,100
31 Jan 20242.30002.30002.20002.20002.20001,700
30 Jan 20242.25002.25002.25002.25002.25002,000
29 Jan 20242.20002.25002.20002.20002.20009,900
26 Jan 20242.20002.20002.05002.15002.150036,900
25 Jan 20242.31002.31002.20002.20002.20009,700
24 Jan 20242.30002.31002.30002.30002.30003,600
23 Jan 20242.32002.32002.32002.32002.3200-
22 Jan 20242.39002.39002.32002.32002.3200300
19 Jan 20242.24002.46002.24002.46002.460010,500
18 Jan 20242.32002.32002.20002.20002.20008,000
17 Jan 20242.31002.34002.22002.34002.34009,100
16 Jan 20242.30002.35002.30002.35002.35001,700
15 Jan 20242.35002.35002.35002.35002.3500500
12 Jan 20242.35002.35002.34002.35002.35006,300
11 Jan 20242.40002.40002.35002.35002.35006,600
10 Jan 20242.40002.49002.35002.49002.49003,500
09 Jan 20242.50002.50002.40002.40002.40009,700
08 Jan 20242.55002.55002.50002.50002.50002,900
05 Jan 20242.49002.52002.49002.52002.52002,000
04 Jan 20242.42002.56002.42002.50002.50004,700
03 Jan 20242.55002.55002.40002.45002.45007,000
02 Jan 20242.48002.48002.48002.48002.4800200
29 Dec 20232.62002.62002.48002.50002.50007,400
28 Dec 20232.51002.65002.50002.65002.650019,500
27 Dec 20232.25002.50002.20002.50002.500021,600
22 Dec 20232.05002.25002.05002.25002.250020,400
21 Dec 20232.02002.02002.02002.02002.02006,400
20 Dec 20232.06002.06001.99002.03002.030070,700
19 Dec 20232.10002.10002.05002.05002.05006,900
18 Dec 20232.07002.07002.07002.07002.07001,000
15 Dec 20232.08002.10002.08002.10002.10004,700
14 Dec 20232.05002.07002.05002.07002.07004,100
13 Dec 20231.97002.05001.95002.05002.050017,100
12 Dec 20232.01002.01001.96001.99001.990010,500
11 Dec 20232.08002.08001.99002.01002.010024,600
08 Dec 20232.05002.07002.04002.07002.07008,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...