EQ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.780	0.800	0.780	0.800	0.800	11,000
2023-12-01	0.800	0.800	0.800	0.800	0.800	0
2023-11-30	0.800	0.800	0.800	0.800	0.800	0
2023-11-29	0.800	0.800	0.790	0.800	0.800	7,000
2023-11-28	0.790	0.800	0.770	0.800	0.800	22,100
2023-11-27	0.780	0.800	0.780	0.800	0.800	24,000
2023-11-24	0.770	0.800	0.770	0.800	0.800	46,500
2023-11-23	0.790	0.800	0.770	0.800	0.800	18,500
2023-11-22	0.800	0.800	0.760	0.790	0.790	37,500
2023-11-21	0.780	0.800	0.780	0.800	0.800	8,500
2023-11-20	0.800	0.850	0.790	0.800	0.800	31,000
2023-11-17	0.790	0.800	0.780	0.800	0.800	38,000
2023-11-16	0.750	0.770	0.710	0.770	0.770	28,000
2023-11-15	0.780	0.780	0.730	0.730	0.730	39,000
2023-11-14	0.790	0.800	0.770	0.780	0.780	8,500
2023-11-13	0.770	0.800	0.770	0.790	0.790	16,500
2023-11-10	0.770	0.800	0.770	0.800	0.800	24,500
2023-11-09	0.770	0.800	0.770	0.800	0.800	21,000
2023-11-08	0.790	0.790	0.780	0.780	0.780	2,000
2023-11-07	0.800	0.800	0.770	0.780	0.780	29,000
2023-11-06	0.800	0.810	0.780	0.800	0.800	27,000
2023-11-03	0.800	0.830	0.790	0.820	0.820	35,500
2023-11-02	0.790	0.820	0.790	0.800	0.800	16,000
2023-11-01	0.860	0.860	0.790	0.800	0.800	32,000
2023-10-31	0.830	0.870	0.830	0.870	0.870	13,500
2023-10-30	0.810	0.850	0.810	0.850	0.850	21,500
2023-10-27	0.780	0.810	0.780	0.800	0.800	25,000
2023-10-26	0.780	0.790	0.780	0.790	0.790	6,000
2023-10-25	0.770	0.820	0.750	0.780	0.780	31,500
2023-10-24	0.780	0.780	0.770	0.780	0.780	6,500
2023-10-23	0.730	0.760	0.730	0.760	0.760	3,500
2023-10-20	0.670	0.720	0.670	0.710	0.710	29,500
2023-10-19	0.650	0.700	0.630	0.700	0.700	18,400
2023-10-18	0.690	0.690	0.690	0.690	0.690	500
2023-10-17	0.750	0.750	0.640	0.700	0.700	83,000
2023-10-16	0.770	0.780	0.730	0.740	0.740	60,500
2023-10-13	0.800	0.800	0.700	0.780	0.780	98,000
2023-10-12	0.840	0.850	0.730	0.800	0.800	158,300
2023-10-11	0.850	0.850	0.850	0.850	0.850	500
2023-10-10	0.850	0.850	0.850	0.850	0.850	0
2023-10-06	0.850	0.850	0.850	0.850	0.850	0
2023-10-05	0.850	0.850	0.850	0.850	0.850	2,500
2023-10-04	0.850	0.850	0.850	0.850	0.850	4,500
2023-10-03	0.850	0.850	0.850	0.850	0.850	2,000
2023-10-02	0.850	0.850	0.850	0.850	0.850	1,000
2023-09-29	0.840	0.850	0.840	0.850	0.850	16,000
2023-09-28	0.850	0.870	0.850	0.850	0.850	61,500
2023-09-27	0.860	0.880	0.840	0.880	0.880	50,500
2023-09-26	0.860	0.900	0.850	0.870	0.870	104,000
2023-09-25	0.910	0.910	0.880	0.890	0.890	7,200
2023-09-22	0.890	0.900	0.870	0.870	0.870	41,000
2023-09-21	0.910	0.910	0.870	0.870	0.870	13,500
2023-09-20	0.870	0.920	0.870	0.880	0.880	71,500
2023-09-19	0.920	0.920	0.860	0.860	0.860	42,500
2023-09-18	0.930	0.930	0.900	0.900	0.900	48,500
2023-09-15	0.930	0.950	0.920	0.950	0.950	21,000
2023-09-14	0.950	0.950	0.950	0.950	0.950	0
2023-09-13	0.930	0.950	0.920	0.950	0.950	19,000
2023-09-12	0.930	0.940	0.930	0.940	0.940	9,000
2023-09-11	0.950	0.950	0.950	0.950	0.950	1,000

← NewerPage 13 of 21 · 1,255 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.