EverGen Infrastructure Corp. (EVGN.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:47PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,000 |
| 20 jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,200 |
| 19 jun 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 18 jun 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 17 jun 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 4,000 |
| 14 jun 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,700 |
| 13 jun 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 1,600 |
| 12 jun 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 15,900 |
| 11 jun 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 6,900 |
| 10 jun 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 2,400 |
| 07 jun 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 1,600 |
| 06 jun 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 8,100 |
| 05 jun 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 12,400 |
| 04 jun 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 12,600 |
| 03 jun 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 1,700 |
| 31 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 2,500 |
| 30 may 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 6,000 |
| 29 may 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 4,400 |
| 28 may 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
| 27 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 24 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 300 |
| 23 may 2024 | 1.9800 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 2,000 |
| 22 may 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 2,800 |
| 21 may 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 3,300 |
| 17 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,100 |
| 16 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 11,800 |
| 15 may 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 6,100 |
| 14 may 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 4,100 |
| 13 may 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 5,300 |
| 10 may 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 2,300 |
| 09 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 500 |
| 08 may 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 600 |
| 07 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 06 may 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 2,000 |
| 03 may 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 02 may 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 1,000 |
| 01 may 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 500 |
| 30 abr 2024 | 2.1500 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 10,700 |
| 29 abr 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,900 |
| 26 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 25 abr 2024 | 2.0500 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 15,000 |
| 24 abr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 1,700 |
| 23 abr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 100 |
| 22 abr 2024 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 2,600 |
| 19 abr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 18 abr 2024 | 2.3000 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 2,300 |
| 17 abr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 16 abr 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 4,500 |
| 15 abr 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 6,100 |
| 12 abr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 600 |
| 11 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
| 10 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2,000 |
| 09 abr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
| 08 abr 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 4,500 |
| 05 abr 2024 | 2.2000 | 2.2450 | 2.1900 | 2.1900 | 2.1900 | 7,500 |
| 04 abr 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 2,300 |
| 03 abr 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 3,000 |
| 02 abr 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 1,200 |
| 01 abr 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 5,800 |
| 28 mar 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 7,500 |
| 27 mar 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 4,400 |
| 26 mar 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 10,500 |
| 25 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 200 |
| 22 mar 2024 | 2.0800 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | 59,500 |
| 21 mar 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 3,000 |
| 20 mar 2024 | 2.1200 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 7,100 |
| 19 mar 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 20,200 |
| 18 mar 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 2,600 |
| 15 mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 14 mar 2024 | 2.4000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 4,600 |
| 13 mar 2024 | 2.4000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 18,500 |
| 12 mar 2024 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 18,800 |
| 11 mar 2024 | 2.4000 | 2.4900 | 2.3000 | 2.4800 | 2.4800 | 8,000 |
| 08 mar 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.5000 | 5,800 |
| 07 mar 2024 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | 2.5000 | 34,200 |
| 06 mar 2024 | 2.1400 | 2.3500 | 2.1000 | 2.3000 | 2.3000 | 7,800 |
| 05 mar 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 300 |
| 04 mar 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 8,000 |
| 01 mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 29 feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 9,400 |
| 28 feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 27 feb 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 11,000 |
| 26 feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 400 |
| 23 feb 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 4,300 |
| 22 feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 6,400 |
| 21 feb 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 1,500 |
| 20 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 600 |
| 16 feb 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 6,300 |
| 15 feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 200 |
| 14 feb 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 4,200 |
| 13 feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 10,900 |
| 12 feb 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 1,200 |
| 09 feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 2,900 |
| 08 feb 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 3,400 |
| 07 feb 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 800 |
| 06 feb 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 2,700 |
| 05 feb 2024 | 2.1300 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 13,500 |
| 02 feb 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 8,200 |
| 01 feb 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 28,100 |
| 31 ene 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 1,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.