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 31, 2017 24.28 24.39 23.70 24.23 997,228 -0.27(-1.10%)
May 30, 2017 24.86 25.15 24.12 24.50 467,308 -0.51(-2.04%)
May 29, 2017 25.03 25.33 24.92 25.01 89,542 -0.04(-0.16%)
May 26, 2017 25.32 25.51 24.96 25.05 521,761 -0.15(-0.60%)
May 25, 2017 25.66 26.10 24.75 25.20 1,258,745 -0.62(-2.40%)
May 24, 2017 26.23 26.34 25.56 25.82 592,977 -0.46(-1.75%)
May 23, 2017 26.36 26.63 26.01 26.28 373,131 -0.01(-0.04%)
May 19, 2017 25.70 26.42 25.65 26.29 771,754 +0.75(+2.94%)
May 18, 2017 25.09 25.57 24.82 25.54 913,839 +0.39(+1.55%)
May 17, 2017 25.79 25.86 25.14 25.15 554,615 -0.75(-2.90%)
May 16, 2017 26.42 26.60 25.88 25.90 702,293 -0.51(-1.93%)
May 15, 2017 26.66 26.95 26.27 26.41 802,634 +0.18(+0.69%)
May 12, 2017 26.38 26.39 25.94 26.23 387,553 -0.07(-0.27%)
May 11, 2017 26.48 27.08 26.18 26.30 975,192 -0.01(-0.04%)
May 10, 2017 25.74 26.33 25.29 26.31 919,104 +0.70(+2.73%)
May 09, 2017 26.29 26.29 25.40 25.61 781,186 -0.48(-1.84%)
May 08, 2017 25.93 26.32 25.59 26.09 1,054,158 +0.13(+0.50%)
May 05, 2017 24.42 26.24 24.38 25.96 1,693,595 +1.84(+7.63%)
May 04, 2017 24.61 25.20 23.36 24.12 1,643,953 -0.13(-0.54%)
May 03, 2017 24.27 24.58 24.06 24.25 554,684 -0.06(-0.25%)
May 02, 2017 24.33 25.06 24.22 24.31 915,151 -0.06(-0.25%)
May 01, 2017 24.18 24.55 24.05 24.37 487,167 +0.20(+0.83%)
Apr 28, 2017 24.47 24.50 24.10 24.17 634,203 -0.20(-0.82%)
Apr 27, 2017 24.19 24.40 23.65 24.37 996,635 -0.21(-0.85%)
Apr 26, 2017 25.07 25.18 24.51 24.58 721,310 -0.50(-1.99%)
Apr 25, 2017 25.20 25.30 25.01 25.08 414,794 +0.04(+0.16%)
Apr 24, 2017 25.15 25.28 25.00 25.04 515,253 -0.16(-0.63%)
Apr 21, 2017 25.10 25.22 25.00 25.20 916,649 +0.10(+0.40%)
Apr 20, 2017 25.08 25.36 25.08 25.10 903,156 -0.18(-0.71%)
Apr 19, 2017 25.48 25.55 25.01 25.28 779,088 -0.03(-0.12%)
Apr 18, 2017 25.00 25.61 25.00 25.31 1,120,238 +0.00(+0.00%)
Apr 17, 2017 24.76 25.34 24.76 25.31 616,463 +0.56(+2.26%)
Apr 13, 2017 25.00 25.22 24.69 24.75 850,950 -0.32(-1.28%)
Apr 12, 2017 25.63 25.72 24.97 25.07 1,450,502 -0.46(-1.80%)
Apr 11, 2017 25.50 25.77 25.14 25.53 517,341 -0.15(-0.58%)
Apr 10, 2017 25.62 25.75 25.38 25.68 415,104 +0.34(+1.34%)
Apr 07, 2017 25.21 25.51 24.79 25.34 708,536 +0.13(+0.52%)
Apr 06, 2017 25.84 25.84 25.17 25.21 990,716 -0.36(-1.41%)
Apr 05, 2017 25.45 25.72 25.12 25.57 1,334,384 +0.36(+1.43%)
Apr 04, 2017 24.79 25.30 24.49 25.21 1,147,258 +0.71(+2.90%)
Apr 03, 2017 24.16 24.62 24.16 24.50 1,023,769 +0.20(+0.82%)
Mar 31, 2017 24.25 24.50 24.08 24.30 1,440,241 +0.04(+0.16%)
Mar 30, 2017 24.50 25.09 24.17 24.26 1,173,710 -0.22(-0.90%)
Mar 29, 2017 23.10 24.69 23.05 24.48 1,429,354 +1.38(+5.97%)
Mar 28, 2017 22.73 23.26 22.73 23.10 599,000 +0.40(+1.76%)
Mar 27, 2017 22.35 22.95 21.94 22.70 654,212 +0.12(+0.53%)
Mar 24, 2017 22.80 23.01 22.25 22.58 515,758 +0.07(+0.31%)
Mar 23, 2017 22.29 22.83 22.10 22.51 655,215 +0.22(+0.99%)
Mar 22, 2017 22.32 22.40 21.63 22.29 1,404,161 -0.19(-0.85%)
Mar 21, 2017 23.35 23.45 22.42 22.48 595,349 -0.74(-3.19%)
Mar 20, 2017 23.14 23.39 23.01 23.22 502,630 -0.14(-0.60%)
Mar 17, 2017 23.60 23.91 23.15 23.36 1,426,023 -0.24(-1.02%)
Mar 16, 2017 23.61 23.72 23.37 23.60 618,600 +0.06(+0.25%)
Mar 15, 2017 22.99 23.82 22.72 23.54 946,415 +0.68(+2.97%)
Mar 14, 2017 22.38 23.32 22.22 22.86 751,606 -0.06(-0.26%)
Mar 13, 2017 22.42 23.14 22.36 22.92 1,216,732 +0.64(+2.87%)
Mar 10, 2017 23.04 23.06 21.96 22.28 1,996,311 -0.79(-3.42%)
Mar 09, 2017 23.35 23.48 22.30 23.07 2,154,308 -0.51(-2.16%)
Mar 08, 2017 24.76 24.80 23.13 23.58 2,167,593 -1.33(-5.34%)
Mar 07, 2017 25.07 25.34 24.69 24.91 760,820 -0.16(-0.64%)
Mar 06, 2017 24.75 25.07 24.52 25.07 512,158 +0.23(+0.93%)
Mar 03, 2017 25.37 25.54 24.81 24.84 574,910 -0.53(-2.09%)
Mar 02, 2017 25.44 25.83 25.12 25.37 561,220 -0.08(-0.31%)
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.