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, 2020 2.980 2.990 2.860 2.900 1,591,145 -0.10(-3.33%)
May 28, 2020 3.090 3.110 2.990 3.000 1,740,250 -0.11(-3.54%)
May 27, 2020 3.110 3.120 2.990 3.110 949,392 -0.01(-0.32%)
May 26, 2020 3.150 3.160 3.040 3.120 1,032,608 +0.06(+1.96%)
May 25, 2020 3.150 3.200 3.030 3.060 504,623 -0.07(-2.24%)
May 22, 2020 3.050 3.130 2.910 3.130 1,339,893 +0.03(+0.97%)
May 21, 2020 3.250 3.280 3.050 3.100 1,130,570 -0.10(-3.13%)
May 20, 2020 2.930 3.270 2.910 3.200 2,384,216 +0.32(+11.11%)
May 19, 2020 2.870 2.930 2.730 2.880 2,249,659 +0.30(+11.63%)
May 15, 2020 2.580 2.580 2.580 0 +0.12(+4.88%)
May 14, 2020 2.470 2.580 2.330 2.460 1,634,051 -0.02(-0.81%)
May 13, 2020 2.710 2.740 2.440 2.480 2,178,347 -0.23(-8.49%)
May 12, 2020 2.670 2.850 2.630 2.710 9,029,485 +0.04(+1.50%)
May 11, 2020 2.650 2.700 2.520 2.670 1,199,448 -0.01(-0.37%)
May 08, 2020 2.690 2.750 2.620 2.680 2,895,603 +0.02(+0.75%)
May 07, 2020 2.700 2.800 2.620 2.660 3,697,065 +0.08(+3.10%)
May 06, 2020 2.690 2.720 2.530 2.580 1,534,299 -0.11(-4.09%)
May 05, 2020 2.860 2.920 2.670 2.690 1,664,243 +0.00(+0.00%)
May 04, 2020 2.670 2.840 2.610 2.690 1,801,772 -0.09(-3.24%)
May 01, 2020 2.880 2.910 2.660 2.780 1,113,771 -0.10(-3.47%)
Apr 30, 2020 2.970 2.980 2.710 2.880 2,449,989 +0.05(+1.77%)
Apr 29, 2020 2.590 2.830 2.590 2.830 1,628,520 +0.40(+16.46%)
Apr 28, 2020 2.350 2.530 2.270 2.430 1,662,745 +0.13(+5.65%)
Apr 27, 2020 2.270 2.380 2.060 2.300 1,904,786 +0.03(+1.32%)
Apr 24, 2020 2.420 2.430 2.230 2.270 1,301,152 -0.08(-3.40%)
Apr 23, 2020 2.340 2.460 2.310 2.350 2,335,892 +0.09(+3.98%)
Apr 22, 2020 2.140 2.270 2.090 2.260 2,022,582 +0.21(+10.24%)
Apr 21, 2020 2.050 2.110 1.960 2.050 2,523,804 -0.10(-4.65%)
Apr 20, 2020 1.900 2.270 1.890 2.150 3,159,562 +0.03(+1.42%)
Apr 17, 2020 1.840 2.210 1.830 2.120 3,292,785 +0.17(+8.72%)
Apr 16, 2020 2.070 2.140 1.870 1.950 1,468,059 -0.09(-4.41%)
Apr 15, 2020 2.150 2.150 1.930 2.040 2,627,116 -0.24(-10.53%)
Apr 14, 2020 2.300 2.400 2.200 2.280 1,397,687 -0.09(-3.80%)
Apr 13, 2020 2.660 2.660 2.310 2.370 1,524,763 -0.13(-5.20%)
Apr 09, 2020 2.500 2.500 2.500 0 -0.09(-3.47%)
Apr 08, 2020 2.310 2.600 2.310 2.590 3,252,228 +0.35(+15.62%)
Apr 07, 2020 2.100 2.470 2.030 2.240 3,672,756 +0.24(+12.00%)
Apr 06, 2020 1.920 2.020 1.840 2.000 2,400,130 +0.03(+1.52%)
Apr 03, 2020 2.000 2.080 1.810 1.970 4,261,889 +0.17(+9.44%)
Apr 02, 2020 1.680 2.000 1.620 1.800 4,316,226 +0.24(+15.38%)
Apr 01, 2020 1.520 1.600 1.420 1.560 5,203,513 +0.01(+0.65%)
Mar 31, 2020 1.390 1.650 1.390 1.550 6,713,402 +0.24(+18.32%)
Mar 30, 2020 1.450 1.480 1.290 1.310 6,664,435 -0.15(-10.27%)
Mar 27, 2020 1.700 1.720 1.460 1.460 3,883,099 -0.31(-17.51%)
Mar 26, 2020 1.630 1.810 1.530 1.770 3,984,030 +0.14(+8.59%)
Mar 25, 2020 1.440 1.740 1.340 1.630 2,850,541 +0.20(+13.99%)
Mar 24, 2020 1.530 1.530 1.350 1.430 1,607,145 +0.06(+4.38%)
Mar 23, 2020 1.460 1.600 1.330 1.370 1,764,956 -0.06(-4.20%)
Mar 20, 2020 1.620 1.750 1.340 1.430 2,710,469 -0.16(-10.06%)
Mar 19, 2020 1.500 1.800 1.410 1.590 3,097,860 +0.09(+6.00%)
Mar 18, 2020 1.410 1.540 1.150 1.500 2,529,249 +0.01(+0.67%)
Mar 17, 2020 1.640 1.820 1.430 1.490 1,900,325 -0.16(-9.70%)
Mar 16, 2020 1.900 1.990 1.610 1.650 2,401,899 -0.43(-20.67%)
Mar 13, 2020 2.080 2.140 1.910 2.080 4,506,969 +0.19(+10.05%)
Mar 12, 2020 1.940 2.090 1.780 1.890 3,387,524 -0.19(-9.13%)
Mar 11, 2020 2.400 2.510 2.010 2.080 3,001,181 -0.39(-15.79%)
Mar 10, 2020 3.390 3.390 2.330 2.470 3,280,586 -0.21(-7.84%)
Mar 09, 2020 3.100 3.600 2.650 2.680 2,583,775 -1.87(-41.10%)
Mar 06, 2020 4.880 5.120 4.450 4.550 1,270,580 -0.49(-9.72%)
Mar 05, 2020 5.160 5.280 5.000 5.040 786,685 -0.23(-4.36%)
Mar 04, 2020 5.550 5.590 5.210 5.270 845,346 -0.13(-2.41%)
Mar 03, 2020 5.670 5.670 5.330 5.400 1,301,622 -0.18(-3.23%)
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.