Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:50:01 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
EVGDF
0.058
0.094
0.058
0.08495
0.02743
183,223
17
0.051
0.10
2024-05-02
Q
EVGDF
0.0585
0.059
0.05655
0.05752
-0.00028
24,144
6
0.051
0.0597
2024-05-01
Q
EVGDF
0.056855
0.0578
0.056855
0.0578
0.0037
100,002
4
0.051
0.0597
2024-04-30
Q
EVGDF
0.05684
0.05684
0.0541
0.0541
-0.0024
23,543
4
0.051
0.0597
2024-04-29
Q
EVGDF
0.054
0.0565
0.054
0.0565
-0.00225
2,063
3
0.0465
0.0597
2024-04-26
Q
EVGDF
0.05875
0.05875
0.05875
0.05875
-0.00009
545
1
0.053
0.059
2024-04-25
Q
EVGDF
0.058625
0.05945
0.058625
0.05884
0.00316
14,350
3
0.0465
0.0597
2024-04-24
Q
EVGDF
0.0465
0.0564
0.0465
0.05568
-0.00042
4,833
3
0.0465
0.0597
2024-04-23
Q
EVGDF
0.054632
0.0561
0.054632
0.0561
0.0027
93,791
4
0.0465
0.0597
2024-04-22
Q
EVGDF
0.0534
0.0534
0.0534
0.0534
0.0002
333
1
0.0534
0.0597
2024-04-19
Q
EVGDF
0.0532
0.0534
0.0597
2024-04-18
Q
EVGDF
0.0532
0.051
0.0597
2024-04-17
Q
EVGDF
0.0532
0.0534
0.0532
0.0532
-0.0024
33,704
3
0.051
0.0597
2024-04-16
Q
EVGDF
0.0556
0.0556
0.0556
0.0556
-0.00125
15,000
1
0.051
0.0597
2024-04-15
Q
EVGDF
0.05685
0.05685
0.05685
0.05685
40,090
2
0.051
0.0597
2024-04-12
Q
EVGDF
0.064
0.064
0.054
0.05685
-0.0037
166,854
18
0.051
0.065
2024-04-11
Q
EVGDF
0.06462
0.06462
0.058
0.06055
-0.00445
22,869
9
0.055
0.065
2024-04-10
Q
EVGDF
0.0599
0.065
0.0599
0.065
0.0023
191,390
14
0.0465
0.0842
2024-04-09
Q
EVGDF
0.055
0.06272
0.0512
0.0627
0.00835
130,250
13
0.0466
0.065
2024-04-08
Q
EVGDF
0.059
0.059
0.0511
0.05435
0.00029
19,630
8
0.047
0.061
2024-04-05
Q
EVGDF
0.0726
0.0726
0.0504
0.05406
-0.03451
593,981
55
0.047
0.064
2024-04-04
Q
EVGDF
0.0864
0.09921
0.079
0.08857
0.00127
224,370
36
0.0726
0.109
2024-04-03
Q
EVGDF
0.08542
0.0873
0.08105
0.0873
0.0106
80,250
12
0.0587
0.0904
2024-04-02
Q
EVGDF
0.079
0.0825
0.0767
0.0767
0.0041
56,600
6
0.0587
0.0904
2024-04-01
Q
EVGDF
0.06825
0.074
0.06825
0.0726
0.00634
63,858
13
0.0587
0.0904
2024-03-29
Q
EVGDF
0.0644
0.06626
0.0644
0.06626
0.00626
0
0
2024-03-28
Q
EVGDF
0.0644
0.06626
0.0644
0.06626
0.00626
7,500
6
0.0587
0.0904
2024-03-27
Q
EVGDF
0.06198
0.0642
0.06
0.06
-0.00354
49,500
10
0.0587
0.0904
2024-03-26
Q
EVGDF
0.06354
0.06354
0.06354
0.06354
20,000
2
0.0587
0.0904
2024-03-25
Q
EVGDF
0.0623
0.06354
0.0623
0.06354
0.00474
1,392
3
0.0587
0.0904
2024-03-22
Q
EVGDF
0.0675
0.0675
0.0588
0.0588
-0.0018
35,433
7
0.0587
0.0904
2024-03-21
Q
EVGDF
0.0606
0.0606
0.0606
0.0606
-0.00025
1,000
1
0.0587
0.07
2024-03-20
Q
EVGDF
0.06085
0.0587
0.0904
2024-03-19
Q
EVGDF
0.06052
0.06095
0.06052
0.06085
-0.00305
7,834
4
0.0587
0.0904
2024-03-18
Q
EVGDF
0.0639
0.0639
0.0639
0.0639
29
1
0.0587
0.07
2024-03-15
Q
EVGDF
0.061821
0.0639
0.061721
0.0639
0.0024
17,750
4
0.0587
0.0904
2024-03-14
Q
EVGDF
0.062
0.06302
0.060821
0.0615
-0.00262
12,416
5
0.0587
0.0904
2024-03-13
Q
EVGDF
0.06412
0.06412
0.06412
0.06412
46
1
0.0575
0.0904
2024-03-12
Q
EVGDF
0.06259
0.0672
0.06259
0.06412
0.00082
71,864
8
0.0575
0.0904
2024-03-11
Q
EVGDF
0.065535
0.065535
0.05973
0.0633
-0.0017
3,721
4
0.0575
0.0904
2024-03-08
Q
EVGDF
0.0756
0.0756
0.06452
0.065
-0.00904
197,000
25
0.0575
0.0904
2024-03-07
Q
EVGDF
0.068
0.07404
0.0654
0.07404
0.00604
43,313
10
0.061
0.081
2024-03-06
Q
EVGDF
0.06727
0.068
0.06727
0.068
0.00632
350
2
0.0435
0.068
2024-03-05
Q
EVGDF
0.06168
0.06168
0.06168
0.06168
-0.00457
8,000
1
0.053
0.068
2024-03-04
Q
EVGDF
0.06396
0.06625
0.06396
0.06625
0.00525
9,416
5
0.0435
0.068
2024-03-01
Q
EVGDF
0.059
0.061
0.059
0.061
0.00375
53,903
10
0.0435
0.068
2024-02-29
Q
EVGDF
0.05725
0.05725
0.05725
0.05725
-0.00185
172
2
0.0435
0.068
2024-02-28
Q
EVGDF
0.0591
0.0591
0.0591
0.0591
7,000
1
0.0435
0.068
2024-02-27
Q
EVGDF
0.0598
0.0598
0.0591
0.0591
0.0025
110,000
5
0.0435
0.068
2024-02-26
Q
EVGDF
0.0566
0.0566
0.0566
0.0566
-0.0014
25,964
1
0.05
0.068
2024-02-23
Q
EVGDF
0.0556
0.058
0.05116
0.058
0.0013
167,111
13
0.05
0.068
2024-02-22
Q
EVGDF
0.05675
0.05675
0.0564
0.0567
-0.0008
102,733
8
0.05
0.062
2024-02-21
Q
EVGDF
0.0575
0.0575
0.0575
0.0575
1,000
1
0.05
0.068
2024-02-20
Q
EVGDF
0.0563
0.06
0.0563
0.0575
-0.000464
110,091
5
0.05
0.068
2024-02-19
Q
EVGDF
0.057964
2024-02-16
Q
EVGDF
0.057964
0.05
0.065
2024-02-15
Q
EVGDF
0.057964
0.057964
0.057964
0.057964
0.000244
5,000
1
0.0506
0.068
2024-02-14
Q
EVGDF
0.05772
0.05772
0.05772
0.05772
-0.00128
166
1
0.05
0.068
2024-02-13
Q
EVGDF
0.05985
0.06
0.059
0.059
-0.0004
29,684
11
0.05
0.068
2024-02-12
Q
EVGDF
0.0594
0.05
0.068
2024-02-09
Q
EVGDF
0.063
0.063
0.0594
0.0594
-0.0076
65,500
5
0.05
0.068
2024-02-08
Q
EVGDF
0.067
0.067
0.067
0.067
16
1
0.05
0.068
2024-02-07
Q
EVGDF
0.067
0.05
0.068
2024-02-06
Q
EVGDF
0.068
0.068
0.067
0.067
0.00165
29,022
4
0.05
0.068