Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seven Generations En (TSX: VII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 16.60 16.95 16.44 16.70 616,881 +0.14(+0.85%)
May 28, 2015 16.80 16.86 16.54 16.56 627,954 -0.19(-1.13%)
May 27, 2015 16.99 16.99 16.74 16.75 361,764 -0.24(-1.41%)
May 26, 2015 17.29 17.29 16.75 16.99 494,293 -0.34(-1.96%)
May 25, 2015 17.27 17.47 17.26 17.33 92,305 -0.01(-0.06%)
May 22, 2015 17.49 17.65 17.34 17.34 223,538 -0.31(-1.76%)
May 21, 2015 17.51 17.89 17.51 17.65 330,908 +0.30(+1.73%)
May 20, 2015 17.38 17.59 17.26 17.35 283,900 +0.01(+0.06%)
May 19, 2015 17.90 17.93 17.25 17.34 983,387 -0.65(-3.61%)
May 15, 2015 17.99 17.99 17.99 0 +0.01(+0.06%)
May 14, 2015 17.87 18.07 17.76 17.98 553,425 +0.10(+0.56%)
May 13, 2015 17.71 18.07 17.71 17.88 1,069,443 -0.21(-1.16%)
May 12, 2015 18.20 18.21 18.01 18.09 1,662,754 +0.08(+0.44%)
May 11, 2015 18.03 18.19 17.89 18.01 928,451 +0.11(+0.61%)
May 08, 2015 17.25 18.05 17.25 17.90 1,356,125 +0.58(+3.35%)
May 07, 2015 17.49 17.64 17.25 17.32 893,812 -0.17(-0.97%)
May 06, 2015 18.00 18.04 17.06 17.49 6,158,622 -0.93(-5.05%)
May 05, 2015 18.76 19.40 18.29 18.42 2,798,602 -0.45(-2.38%)
May 04, 2015 19.81 19.97 18.68 18.87 902,943 -1.26(-6.26%)
May 01, 2015 20.40 20.64 19.82 20.13 556,839 -0.37(-1.80%)
Apr 30, 2015 20.40 20.73 20.22 20.50 721,159 +0.18(+0.89%)
Apr 29, 2015 20.64 19.86 20.32 674,822 +0.38(+1.91%)
Apr 28, 2015 19.81 20.20 19.36 19.94 373,720 +0.07(+0.35%)
Apr 27, 2015 20.93 21.23 19.68 19.87 552,618 -0.78(-3.78%)
Apr 24, 2015 20.68 20.90 20.27 20.65 532,925 +0.11(+0.54%)
Apr 23, 2015 19.78 20.65 19.78 20.54 1,174,251 +0.88(+4.48%)
Apr 22, 2015 18.27 19.70 17.91 19.66 1,414,898 +1.33(+7.26%)
Apr 21, 2015 19.04 19.04 18.15 18.33 484,681 -0.55(-2.91%)
Apr 20, 2015 18.90 19.31 18.79 18.88 425,858 -0.19(-1.00%)
Apr 17, 2015 18.30 19.08 18.27 19.07 627,540 +0.62(+3.36%)
Apr 16, 2015 18.03 19.00 17.73 18.45 844,398 +0.37(+2.05%)
Apr 15, 2015 17.00 18.43 16.90 18.08 989,532 +1.10(+6.48%)
Apr 14, 2015 17.00 17.11 16.82 16.98 467,295 +0.15(+0.89%)
Apr 13, 2015 17.05 17.09 16.77 16.83 238,894 -0.15(-0.88%)
Apr 10, 2015 16.80 17.15 16.76 16.98 201,613 +0.25(+1.49%)
Apr 09, 2015 16.98 17.06 16.40 16.73 200,534 -0.06(-0.36%)
Apr 08, 2015 17.40 17.70 16.61 16.79 600,986 -0.54(-3.12%)
Apr 07, 2015 17.00 17.80 16.81 17.33 767,326 +0.29(+1.70%)
Apr 06, 2015 16.00 17.05 16.00 17.04 408,585 +1.17(+7.37%)
Apr 02, 2015 15.87 15.87 15.87 0 -0.17(-1.06%)
Apr 01, 2015 16.07 16.42 15.95 16.04 244,564 -0.11(-0.68%)
Mar 31, 2015 16.41 16.80 16.00 16.15 139,343 -0.35(-2.12%)
Mar 30, 2015 16.19 16.61 16.19 16.50 343,467 +0.35(+2.17%)
Mar 27, 2015 16.14 16.44 15.64 16.15 167,193 -0.09(-0.55%)
Mar 26, 2015 16.24 16.70 15.91 16.24 280,892 +0.09(+0.56%)
Mar 25, 2015 17.08 17.10 15.90 16.15 1,029,535 -0.90(-5.28%)
Mar 24, 2015 16.96 17.14 16.86 17.05 159,561 +0.16(+0.95%)
Mar 23, 2015 16.75 16.93 16.50 16.89 278,528 +0.18(+1.08%)
Mar 20, 2015 16.00 16.80 16.00 16.71 231,880 +0.75(+4.70%)
Mar 19, 2015 15.82 16.59 15.60 15.96 265,014 -0.19(-1.18%)
Mar 18, 2015 15.37 16.35 15.33 16.15 359,713 +0.59(+3.79%)
Mar 17, 2015 14.90 15.78 14.90 15.56 341,694 +0.48(+3.18%)
Mar 16, 2015 15.12 15.52 14.54 15.08 539,110 -0.35(-2.27%)
Mar 13, 2015 16.06 16.06 15.10 15.43 232,306 -0.51(-3.20%)
Mar 12, 2015 15.85 16.30 15.81 15.94 404,680 +0.13(+0.82%)
Mar 11, 2015 16.15 16.36 15.65 15.81 359,089 -0.49(-3.01%)
Mar 10, 2015 16.72 16.82 16.18 16.30 283,620 -0.70(-4.12%)
Mar 09, 2015 17.65 17.67 16.66 17.00 124,600 -0.61(-3.46%)
Mar 06, 2015 17.94 17.94 17.38 17.61 148,198 -0.39(-2.17%)
Mar 05, 2015 18.11 18.11 17.65 18.00 173,543 -0.14(-0.77%)
Mar 04, 2015 18.41 18.13 18.14 37,689 -0.27(-1.47%)
Mar 03, 2015 18.53 18.41 118,108 +0.26(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.