Eguana Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.270	0.280	0.270	0.280	2.800	13,900
2022-12-14	0.270	0.270	0.260	0.270	2.700	1,090
2022-12-13	0.270	0.280	0.270	0.270	2.700	15,010
2022-12-12	0.290	0.290	0.270	0.270	2.700	830
2022-12-09	0.270	0.280	0.270	0.280	2.800	2,320
2022-12-08	0.280	0.280	0.270	0.280	2.800	3,550
2022-12-07	0.290	0.310	0.270	0.270	2.700	13,750
2022-12-06	0.300	0.300	0.280	0.280	2.800	15,390
2022-12-05	0.310	0.310	0.270	0.290	2.900	12,260
2022-12-02	0.270	0.320	0.270	0.300	3.000	34,000
2022-12-01	0.300	0.320	0.270	0.280	2.800	132,270
2022-11-30	0.240	0.260	0.240	0.260	2.600	7,080
2022-11-29	0.240	0.250	0.230	0.240	2.400	21,760
2022-11-28	0.230	0.250	0.220	0.240	2.400	17,280
2022-11-25	0.250	0.250	0.210	0.220	2.200	50,550
2022-11-24	0.260	0.260	0.240	0.250	2.500	5,180
2022-11-23	0.260	0.260	0.250	0.260	2.600	41,810
2022-11-22	0.280	0.280	0.250	0.260	2.600	37,000
2022-11-21	0.310	0.310	0.300	0.310	3.100	3,480
2022-11-18	0.330	0.330	0.310	0.320	3.200	11,890
2022-11-17	0.320	0.320	0.310	0.320	3.200	4,920
2022-11-16	0.300	0.310	0.280	0.310	3.100	8,540
2022-11-15	0.310	0.310	0.300	0.300	3.000	2,600
2022-11-14	0.330	0.330	0.310	0.310	3.100	5,550
2022-11-11	0.320	0.330	0.310	0.320	3.200	27,750
2022-11-10	0.310	0.330	0.300	0.320	3.200	7,750
2022-11-09	0.300	0.320	0.300	0.310	3.100	20,250
2022-11-08	0.300	0.300	0.300	0.300	3.000	4,350
2022-11-07	0.320	0.340	0.310	0.310	3.100	11,900
2022-11-04	0.310	0.320	0.300	0.300	3.000	9,670
2022-11-03	0.310	0.320	0.310	0.310	3.100	1,850
2022-11-02	0.330	0.330	0.310	0.310	3.100	490
2022-11-01	0.340	0.340	0.330	0.340	3.400	3,600
2022-10-31	0.340	0.340	0.320	0.330	3.300	2,500
2022-10-28	0.310	0.330	0.310	0.330	3.300	6,340
2022-10-27	0.320	0.330	0.320	0.330	3.300	1,250
2022-10-26	0.330	0.330	0.310	0.310	3.100	8,840
2022-10-25	0.330	0.340	0.320	0.320	3.200	1,390
2022-10-24	0.340	0.340	0.320	0.320	3.200	2,670
2022-10-21	0.330	0.330	0.310	0.320	3.200	2,400
2022-10-20	0.330	0.330	0.330	0.330	3.300	850
2022-10-19	0.330	0.330	0.330	0.330	3.300	2,500
2022-10-18	0.370	0.370	0.330	0.340	3.400	3,190
2022-10-17	0.340	0.350	0.330	0.340	3.400	7,140
2022-10-14	0.330	0.330	0.320	0.320	3.200	3,050
2022-10-13	0.310	0.370	0.310	0.320	3.200	38,520
2022-10-12	0.330	0.330	0.310	0.320	3.200	23,890
2022-10-11	0.340	0.350	0.330	0.350	3.500	28,090
2022-10-07	0.360	0.370	0.360	0.370	3.700	6,820
2022-10-06	0.380	0.380	0.350	0.380	3.800	56,900
2022-10-05	0.380	0.380	0.340	0.350	3.500	20,830
2022-10-04	0.400	0.400	0.380	0.380	3.800	43,920
2022-10-03	0.400	0.410	0.390	0.390	3.900	4,210
2022-09-30	0.400	0.420	0.390	0.390	3.900	15,660
2022-09-29	0.400	0.400	0.370	0.400	4.000	51,320
2022-09-28	0.390	0.410	0.380	0.410	4.100	47,610
2022-09-27	0.390	0.390	0.380	0.380	3.800	2,930
2022-09-26	0.400	0.400	0.380	0.380	3.800	910
2022-09-23	0.410	0.410	0.380	0.400	4.000	18,690
2022-09-22	0.410	0.420	0.410	0.410	4.100	2,800

← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.