Italia markets close in 3 hours 15 minutes

EverGen Infrastructure Corp. (EVGN.V)

TSXV - TSXV Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
2,0100+0,0900 (+4,69%)
Alla chiusura: 03:24PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20241,98002,05001,97002,01002,010026.400
24 giu 20241,90001,92001,88001,92001,92006.600
21 giu 20241,91001,92001,90001,90001,90002.000
20 giu 20241,90001,90001,90001,90001,90001.200
19 giu 20241,91001,91001,91001,91001,9100-
18 giu 20241,91001,91001,91001,91001,9100-
17 giu 20241,91001,91001,88001,91001,91004.000
14 giu 20241,92001,92001,90001,90001,90002.700
13 giu 20241,93001,94001,92001,92001,92001.600
12 giu 20241,90001,94001,90001,94001,940015.900
11 giu 20241,88001,88001,85001,85001,85006.900
10 giu 20241,94001,94001,90001,90001,90002.400
07 giu 20241,91001,93001,91001,92001,92001.600
06 giu 20241,94001,95001,90001,90001,90008.100
05 giu 20241,94001,95001,94001,94001,940012.400
04 giu 20241,97001,97001,95001,95001,950012.600
03 giu 20241,96001,97001,95001,97001,97001.700
31 mag 20241,96001,96001,96001,96001,96002.500
30 mag 20241,97001,97001,95001,96001,96006.000
29 mag 20242,00002,00001,96001,96001,96004.400
28 mag 20242,00002,00001,99001,99001,99001.000
27 mag 20242,00002,00002,00002,00002,0000-
24 mag 20242,00002,00002,00002,00002,0000300
23 mag 20241,98002,01001,97002,00002,00002.000
22 mag 20241,99002,00001,99001,99001,99002.800
21 mag 20241,98002,00001,98002,00002,00003.300
17 mag 20242,00002,00002,00002,00002,00001.100
16 mag 20242,00002,00002,00002,00002,000011.800
15 mag 20242,00002,00001,99002,00002,00006.100
14 mag 20242,05002,05001,99002,00002,00004.100
13 mag 20242,05002,06002,05002,05002,05005.300
10 mag 20242,13002,13002,05002,05002,05002.300
09 mag 20242,14002,14002,14002,14002,1400500
08 mag 20242,15002,15002,14002,14002,1400600
07 mag 20242,15002,15002,15002,15002,1500-
06 mag 20242,20002,20002,15002,15002,15002.000
03 mag 20242,20002,20002,20002,20002,2000-
02 mag 20242,24002,24002,20002,20002,20001.000
01 mag 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...