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, 2019 7.400 7.490 7.220 7.230 1,573,269 -0.32(-4.24%)
May 30, 2019 7.760 7.830 7.430 7.550 1,381,255 -0.22(-2.83%)
May 29, 2019 7.640 7.890 7.590 7.770 1,508,646 -0.03(-0.38%)
May 28, 2019 7.840 7.940 7.780 7.800 17,306,368 -0.02(-0.26%)
May 27, 2019 7.730 7.850 7.630 7.820 496,544 +0.04(+0.51%)
May 24, 2019 7.850 7.870 7.680 7.780 1,190,046 +0.01(+0.13%)
May 23, 2019 7.960 8.080 7.750 7.770 2,090,125 -0.40(-4.90%)
May 22, 2019 8.360 8.450 8.090 8.170 2,019,901 -0.30(-3.54%)
May 21, 2019 8.630 8.670 8.270 8.470 1,776,124 -0.20(-2.31%)
May 17, 2019 8.670 8.670 8.670 0 -0.35(-3.88%)
May 16, 2019 9.000 9.250 8.910 9.020 1,043,734 +0.07(+0.78%)
May 15, 2019 8.800 9.010 8.650 8.950 1,178,700 +0.04(+0.45%)
May 14, 2019 8.750 9.140 8.700 8.910 1,663,314 +0.19(+2.18%)
May 13, 2019 8.950 8.960 8.660 8.720 1,352,274 -0.18(-2.02%)
May 10, 2019 8.950 8.950 8.710 8.900 1,050,170 -0.03(-0.34%)
May 09, 2019 8.770 9.040 8.750 8.930 1,280,070 +0.08(+0.90%)
May 08, 2019 8.810 9.160 8.800 8.850 1,224,379 +0.05(+0.57%)
May 07, 2019 9.060 9.070 8.740 8.800 1,714,120 -0.37(-4.03%)
May 06, 2019 9.250 9.300 8.980 9.170 2,756,851 -0.28(-2.96%)
May 03, 2019 9.670 9.770 9.290 9.450 2,885,378 -0.18(-1.87%)
May 02, 2019 10.00 10.19 9.590 9.630 1,734,712 -0.51(-5.03%)
May 01, 2019 10.48 10.48 10.06 10.14 779,541 -0.36(-3.43%)
Apr 30, 2019 10.85 10.85 10.43 10.50 1,044,301 -0.24(-2.23%)
Apr 29, 2019 10.50 10.91 10.40 10.74 1,333,588 +0.21(+1.99%)
Apr 26, 2019 10.45 10.60 10.23 10.53 1,205,316 -0.02(-0.19%)
Apr 25, 2019 10.35 10.67 10.20 10.55 805,008 +0.23(+2.23%)
Apr 24, 2019 10.62 10.62 10.15 10.32 1,191,643 -0.28(-2.64%)
Apr 23, 2019 10.46 10.63 10.33 10.60 1,243,327 +0.15(+1.44%)
Apr 22, 2019 10.35 10.50 10.26 10.45 573,093 +0.29(+2.85%)
Apr 18, 2019 10.16 10.16 10.16 0 -0.11(-1.07%)
Apr 17, 2019 9.950 10.27 9.900 10.27 2,655,591 +0.38(+3.84%)
Apr 16, 2019 10.20 10.25 9.820 9.890 895,995 -0.30(-2.94%)
Apr 15, 2019 9.980 10.24 9.940 10.19 1,027,324 +0.13(+1.29%)
Apr 12, 2019 10.20 10.29 9.930 10.06 2,804,435 +0.05(+0.50%)
Apr 11, 2019 10.15 10.67 9.940 10.01 1,789,325 -0.23(-2.25%)
Apr 10, 2019 9.900 10.31 9.830 10.24 2,955,844 +0.38(+3.85%)
Apr 09, 2019 9.980 10.01 9.720 9.860 815,737 -0.18(-1.79%)
Apr 08, 2019 9.990 10.08 9.840 10.04 1,426,797 +0.13(+1.31%)
Apr 05, 2019 9.590 9.940 9.590 9.910 1,365,454 +0.37(+3.88%)
Apr 04, 2019 9.410 9.730 9.270 9.540 1,122,899 +0.14(+1.49%)
Apr 03, 2019 9.610 9.640 9.270 9.400 1,469,448 -0.24(-2.49%)
Apr 02, 2019 9.800 9.830 9.580 9.640 1,013,645 -0.12(-1.23%)
Apr 01, 2019 9.790 9.870 9.740 9.760 704,984 +0.11(+1.14%)
Mar 29, 2019 9.940 10.17 9.640 9.650 964,941 -0.19(-1.93%)
Mar 28, 2019 10.12 10.17 9.840 9.840 775,593 -0.31(-3.05%)
Mar 27, 2019 10.30 10.32 10.04 10.15 726,140 -0.16(-1.55%)
Mar 26, 2019 10.48 10.62 10.29 10.31 674,139 -0.02(-0.19%)
Mar 25, 2019 10.54 10.54 10.22 10.33 726,201 -0.30(-2.82%)
Mar 22, 2019 10.88 10.90 10.49 10.63 880,412 -0.37(-3.36%)
Mar 21, 2019 10.68 11.14 10.53 11.00 1,173,570 +0.18(+1.66%)
Mar 20, 2019 10.28 10.92 10.10 10.82 1,194,414 +0.53(+5.15%)
Mar 19, 2019 10.34 10.37 10.18 10.29 1,441,323 -0.02(-0.19%)
Mar 18, 2019 10.23 10.39 10.15 10.31 945,158 +0.25(+2.49%)
Mar 15, 2019 10.19 10.25 10.00 10.06 2,588,190 -0.20(-1.95%)
Mar 14, 2019 10.42 10.43 10.15 10.26 1,062,262 -0.05(-0.48%)
Mar 13, 2019 10.29 10.34 10.10 10.31 601,357 +0.11(+1.08%)
Mar 12, 2019 9.980 10.26 9.980 10.20 1,580,323 +0.22(+2.20%)
Mar 11, 2019 9.760 10.12 9.730 9.980 1,650,411 +0.28(+2.89%)
Mar 08, 2019 9.670 9.780 9.400 9.700 710,641 -0.08(-0.82%)
Mar 07, 2019 9.870 9.870 9.640 9.780 1,062,448 -0.02(-0.20%)
Mar 06, 2019 9.630 9.870 9.630 9.800 1,962,976 +0.14(+1.45%)
Mar 05, 2019 9.850 9.920 9.640 9.660 841,797 -0.17(-1.73%)
Mar 04, 2019 9.710 9.830 9.560 9.830 2,256,748 +0.19(+1.97%)
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.