EQ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 12,600 |
| 2024-08-21 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 4,300 |
| 2024-08-20 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 6,400 |
| 2024-08-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,500 |
| 2024-08-16 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 12,300 |
| 2024-08-15 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 13,200 |
| 2024-08-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-08-13 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 18,800 |
| 2024-08-12 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 4,500 |
| 2024-08-09 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 4,300 |
| 2024-08-08 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 8,700 |
| 2024-08-07 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 4,400 |
| 2024-08-06 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 4,700 |
| 2024-08-02 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 6,500 |
| 2024-08-01 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 3,500 |
| 2024-07-31 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 27,700 |
| 2024-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 21,300 |
| 2024-07-29 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 2,600 |
| 2024-07-26 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 5,700 |
| 2024-07-25 | 1.110 | 1.110 | 0.860 | 1.100 | 1.100 | 53,000 |
| 2024-07-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 600 |
| 2024-07-23 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 10,000 |
| 2024-07-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-18 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 6,000 |
| 2024-07-17 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2024-07-16 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 29,900 |
| 2024-07-15 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 1,500 |
| 2024-07-12 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 10,100 |
| 2024-07-11 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 1,100 |
| 2024-07-10 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 2,500 |
| 2024-07-09 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 2,300 |
| 2024-07-08 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 10,900 |
| 2024-07-05 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 5,100 |
| 2024-07-04 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 5,600 |
| 2024-07-03 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 25,400 |
| 2024-07-02 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 11,500 |
| 2024-06-28 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 2,900 |
| 2024-06-27 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 4,000 |
| 2024-06-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-06-25 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 5,100 |
| 2024-06-24 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 5,100 |
| 2024-06-21 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 4,600 |
| 2024-06-20 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 3,600 |
| 2024-06-19 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 11,500 |
| 2024-06-18 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 8,700 |
| 2024-06-17 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 21,600 |
| 2024-06-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 5,400 |
| 2024-06-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,500 |
| 2024-06-12 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 11,300 |
| 2024-06-11 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 6,600 |
| 2024-06-10 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 12,300 |
| 2024-06-07 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 10,200 |
| 2024-06-06 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 21,500 |
| 2024-06-05 | 1.140 | 1.150 | 1.110 | 1.140 | 1.140 | 15,000 |
| 2024-06-04 | 1.170 | 1.170 | 1.100 | 1.150 | 1.150 | 12,800 |
| 2024-06-03 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 17,400 |
| 2024-05-31 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 5,000 |
| 2024-05-30 | 1.130 | 1.190 | 1.130 | 1.130 | 1.130 | 3,900 |
| 2024-05-29 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 14,700 |
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.