Skip to main content
EverGen Infrastructure Corp. (TSXV: EVGN)
Canada flag Canada · Delayed Price · Currency is CAD
1.340
-0.060 (-4.29%)
Dec 20, 2024, 3:51 PM EST

EverGen Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.381.381.301.341.34-4.29%33,575
Dec 19, 20241.401.401.401.401.40-4,100
Dec 18, 20241.451.461.401.401.40-3.45%23,800
Dec 17, 20241.441.451.421.451.452.84%4,100
Dec 16, 20241.501.511.411.411.41-6.00%9,200
Dec 13, 20241.501.521.461.501.50-19,115
Dec 12, 20241.561.561.501.501.50-6.25%9,900
Dec 11, 20241.561.601.561.601.602.56%7,200
Dec 10, 20241.561.561.561.561.56-4,200
Dec 9, 20241.561.561.561.561.56-1,600
Dec 6, 20241.571.571.561.561.560.65%2,010
Dec 5, 20241.601.601.511.551.55-5.49%6,800
Dec 4, 20241.641.641.591.641.64-0.61%5,600
Dec 3, 20241.681.681.651.651.65-1.79%4,629
Dec 2, 20241.681.681.681.681.680.60%810
Nov 29, 20241.701.701.671.671.67-1.76%3,700
Nov 28, 20241.721.721.701.701.70-0.58%2,230
Nov 27, 20241.711.711.711.711.71--
Nov 26, 20241.741.741.711.711.71-2.29%2,300
Nov 25, 20241.711.751.711.751.752.94%6,100
Nov 22, 20241.701.701.701.701.700.59%800
Nov 21, 20241.801.801.691.691.69-1.17%2,400
Nov 20, 20241.711.711.711.711.71-103
Nov 19, 20241.711.711.711.711.71--
Nov 18, 20241.711.711.711.711.710.59%1,300
Nov 15, 20241.701.751.701.701.70-3.95%9,433
Nov 14, 20241.771.771.771.771.77-1.12%3,100
Nov 13, 20241.791.791.791.791.791.13%5,600
Nov 12, 20241.781.781.771.771.77-1.67%5,600
Nov 11, 20241.771.801.771.801.802.86%4,213
Nov 8, 20241.691.751.691.751.752.94%9,330
Nov 7, 20241.801.801.701.701.70-6.59%7,500
Nov 6, 20241.811.821.801.821.823.41%2,310
Nov 5, 20241.751.821.751.761.76-2.76%5,900
Nov 4, 20241.861.861.811.811.81-2.69%10,805
Nov 1, 20241.921.921.861.861.86-1.06%6,500
Oct 31, 20241.951.951.881.881.88-3.59%12,123
Oct 30, 20241.951.951.951.951.95-4,000
Oct 29, 20242.002.001.951.951.95-0.51%33,100
Oct 28, 20241.961.961.961.961.96-3,500
Oct 25, 20241.961.961.951.961.96-0.51%2,400
Oct 24, 20241.961.971.951.971.970.51%5,700
Oct 23, 20242.012.011.961.961.96-2.49%11,400
Oct 22, 20242.042.052.002.012.01-0.99%17,700
Oct 21, 20242.042.042.032.032.031.50%300
Oct 18, 20242.012.012.002.002.00-400
Oct 17, 20242.002.012.002.002.00-10,000
Oct 16, 20242.002.021.992.002.00-7,600
Oct 15, 20242.152.152.002.002.00-5.66%19,500
Oct 11, 20242.122.122.122.122.120.95%500
Oct 10, 20242.102.102.102.102.10-4,100
Oct 9, 20242.152.152.052.102.10-2.33%13,900
Oct 8, 20242.152.152.102.152.152.38%25,102
Oct 7, 20242.092.102.092.102.102.44%6,530
Oct 4, 20242.052.092.052.052.050.49%5,800
Oct 3, 20242.042.042.042.042.040.99%400
Oct 2, 20242.032.032.022.022.02-0.49%1,300
Oct 1, 20242.062.062.032.032.03-1.46%6,400
Sep 30, 20242.062.062.052.062.06-9,800
Sep 27, 20242.072.072.062.062.06-900
Sep 26, 20242.062.072.062.062.06-5,200
Sep 25, 20242.062.062.052.062.06-1,900
Sep 24, 20242.062.062.062.062.06-6,100
Sep 23, 20242.102.102.062.062.06-1.90%5,400
Sep 20, 20242.102.102.052.102.100.48%3,000
Sep 19, 20242.102.102.092.092.09-0.48%1,000
Sep 18, 20242.032.102.032.102.103.45%3,400
Sep 17, 20242.072.072.002.032.03-1.93%5,730
Sep 16, 20242.102.142.062.072.07-1.43%8,500
Sep 13, 20242.112.122.102.102.10-0.47%2,400
Sep 12, 20242.142.142.102.112.110.48%2,300
Sep 11, 20242.122.122.102.102.10-0.47%7,300
Sep 10, 20242.162.162.112.112.11-2.31%2,400
Sep 9, 20242.302.312.162.162.16-6.09%4,800
Sep 6, 20242.342.342.302.302.30-1.71%2,200
Sep 5, 20242.352.352.312.342.341.74%1,000
Sep 4, 20242.352.352.302.302.30-2.13%1,900
Sep 3, 20242.432.432.302.352.35-4.08%5,000
Aug 30, 20242.522.712.452.452.45-2.00%6,000
Aug 29, 20242.222.502.192.502.5013.64%13,010
Aug 28, 20242.192.212.192.202.200.46%2,300
Aug 27, 20242.252.252.192.192.190.92%7,400
Aug 26, 20242.132.172.132.172.172.36%3,600
Aug 23, 20242.182.192.102.122.12-1.85%15,700
Aug 22, 20242.112.192.112.162.162.86%6,400
Aug 21, 20242.082.102.082.102.100.96%7,800
Aug 20, 20242.102.102.082.082.08-1,900
Aug 19, 20242.082.082.082.082.08-1,700
Aug 16, 20242.082.082.082.082.08-500
Aug 15, 20242.082.082.082.082.08--
Aug 14, 20242.082.082.082.082.08-110
Aug 13, 20242.082.082.082.082.08-300
Aug 12, 20242.082.082.082.082.08-500
Aug 9, 20242.082.082.082.082.08--
Aug 8, 20242.082.082.082.082.08-800
Aug 7, 20242.082.082.082.082.080.97%100
Aug 6, 20242.082.102.062.062.06-0.96%10,700
Aug 2, 20242.122.122.082.082.08-1.89%7,000
Aug 1, 20242.122.122.122.122.12-5,200
Jul 31, 20242.152.152.102.122.12-0.47%9,700