EQ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,700 |
| 2024-05-27 | 1.090 | 1.130 | 1.090 | 1.120 | 1.120 | 17,000 |
| 2024-05-24 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 18,200 |
| 2024-05-23 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 10,500 |
| 2024-05-22 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 13,000 |
| 2024-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 21,500 |
| 2024-05-17 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 1,800 |
| 2024-05-16 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 10,800 |
| 2024-05-15 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 53,900 |
| 2024-05-14 | 1.060 | 1.080 | 1.050 | 1.080 | 1.080 | 23,800 |
| 2024-05-13 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 17,800 |
| 2024-05-10 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 7,600 |
| 2024-05-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-05-08 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 18,500 |
| 2024-05-07 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 38,000 |
| 2024-05-06 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 7,500 |
| 2024-05-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-05-02 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 9,200 |
| 2024-05-01 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 18,500 |
| 2024-04-30 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 41,000 |
| 2024-04-29 | 1.110 | 1.120 | 1.070 | 1.120 | 1.120 | 35,600 |
| 2024-04-26 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 59,200 |
| 2024-04-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-04-24 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 14,000 |
| 2024-04-23 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 9,400 |
| 2024-04-22 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 52,500 |
| 2024-04-19 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 34,700 |
| 2024-04-18 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 17,100 |
| 2024-04-17 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 29,600 |
| 2024-04-16 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 15,200 |
| 2024-04-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,500 |
| 2024-04-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,300 |
| 2024-04-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 5,500 |
| 2024-04-10 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 2,000 |
| 2024-04-09 | 1.100 | 1.120 | 1.080 | 1.100 | 1.100 | 20,000 |
| 2024-04-08 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 12,500 |
| 2024-04-05 | 1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 15,000 |
| 2024-04-04 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 4,000 |
| 2024-04-03 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 28,400 |
| 2024-04-02 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 56,200 |
| 2024-04-01 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 40,400 |
| 2024-03-28 | 1.090 | 1.110 | 1.070 | 1.110 | 1.110 | 50,000 |
| 2024-03-27 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 46,800 |
| 2024-03-26 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 6,600 |
| 2024-03-25 | 1.080 | 1.090 | 1.000 | 1.090 | 1.090 | 61,000 |
| 2024-03-22 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 4,800 |
| 2024-03-21 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 10,700 |
| 2024-03-20 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 21,100 |
| 2024-03-19 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 44,400 |
| 2024-03-18 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 5,500 |
| 2024-03-15 | 1.110 | 1.120 | 1.070 | 1.120 | 1.120 | 22,300 |
| 2024-03-14 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 12,100 |
| 2024-03-13 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 13,300 |
| 2024-03-12 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 51,300 |
| 2024-03-11 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 47,200 |
| 2024-03-08 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 35,000 |
| 2024-03-07 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 11,700 |
| 2024-03-06 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 19,500 |
| 2024-03-05 | 1.080 | 1.110 | 1.040 | 1.080 | 1.080 | 31,000 |
| 2024-03-04 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 31,500 |
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.