EQ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 30,700 |
| 2024-02-29 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 39,100 |
| 2024-02-28 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 12,500 |
| 2024-02-27 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 21,500 |
| 2024-02-26 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 15,100 |
| 2024-02-23 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 25,500 |
| 2024-02-22 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 22,900 |
| 2024-02-21 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 8,000 |
| 2024-02-20 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 33,700 |
| 2024-02-16 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 22,000 |
| 2024-02-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 16,500 |
| 2024-02-14 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 51,500 |
| 2024-02-13 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 31,500 |
| 2024-02-12 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 15,200 |
| 2024-02-09 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 35,300 |
| 2024-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2024-02-07 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 26,600 |
| 2024-02-06 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 8,000 |
| 2024-02-05 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 17,800 |
| 2024-02-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-01 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 29,700 |
| 2024-01-31 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 68,800 |
| 2024-01-30 | 1.000 | 1.020 | 0.970 | 1.020 | 1.020 | 58,900 |
| 2024-01-29 | 1.010 | 1.030 | 0.980 | 1.010 | 1.010 | 33,600 |
| 2024-01-26 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 25,500 |
| 2024-01-25 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 35,000 |
| 2024-01-24 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 18,600 |
| 2024-01-23 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 49,500 |
| 2024-01-22 | 0.910 | 1.020 | 0.910 | 1.020 | 1.020 | 41,100 |
| 2024-01-19 | 1.020 | 1.040 | 0.990 | 0.990 | 0.990 | 47,400 |
| 2024-01-18 | 1.030 | 1.040 | 1.000 | 1.020 | 1.020 | 32,900 |
| 2024-01-17 | 1.030 | 1.050 | 0.960 | 1.030 | 1.030 | 39,900 |
| 2024-01-16 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 23,800 |
| 2024-01-15 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 24,500 |
| 2024-01-12 | 0.890 | 0.940 | 0.890 | 0.940 | 0.940 | 14,000 |
| 2024-01-11 | 0.820 | 0.900 | 0.820 | 0.900 | 0.900 | 40,000 |
| 2024-01-10 | 0.800 | 0.860 | 0.800 | 0.860 | 0.860 | 23,000 |
| 2024-01-09 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 30,500 |
| 2024-01-08 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 2,000 |
| 2024-01-05 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 8,000 |
| 2024-01-04 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 3,500 |
| 2024-01-03 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 5,500 |
| 2024-01-02 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 3,000 |
| 2023-12-29 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 7,500 |
| 2023-12-28 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 16,500 |
| 2023-12-27 | 0.770 | 0.790 | 0.760 | 0.790 | 0.790 | 26,500 |
| 2023-12-22 | 0.760 | 0.780 | 0.750 | 0.760 | 0.760 | 68,600 |
| 2023-12-21 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 19,000 |
| 2023-12-20 | 0.790 | 0.790 | 0.770 | 0.780 | 0.780 | 37,500 |
| 2023-12-19 | 0.780 | 0.790 | 0.780 | 0.790 | 0.790 | 37,000 |
| 2023-12-18 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 52,000 |
| 2023-12-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 9,000 |
| 2023-12-14 | 0.790 | 0.790 | 0.780 | 0.780 | 0.780 | 34,000 |
| 2023-12-13 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 20,500 |
| 2023-12-12 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 12,500 |
| 2023-12-11 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 18,000 |
| 2023-12-08 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 13,200 |
| 2023-12-07 | 0.790 | 0.800 | 0.790 | 0.790 | 0.790 | 16,500 |
| 2023-12-06 | 0.790 | 0.800 | 0.790 | 0.790 | 0.790 | 65,000 |
| 2023-12-05 | 0.790 | 0.800 | 0.780 | 0.790 | 0.790 | 27,000 |
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.