EQ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.110	1.120	1.100	1.120	1.120	50,500
2023-06-13	1.120	1.120	1.110	1.110	1.110	15,500
2023-06-12	1.120	1.130	1.120	1.130	1.130	38,300
2023-06-09	1.130	1.130	1.120	1.120	1.120	37,500
2023-06-08	1.130	1.130	1.120	1.120	1.120	8,900
2023-06-07	1.130	1.130	1.120	1.130	1.130	29,800
2023-06-06	1.130	1.130	1.130	1.130	1.130	400
2023-06-05	1.130	1.140	1.130	1.140	1.140	6,600
2023-06-02	1.130	1.130	1.130	1.130	1.130	2,500
2023-06-01	1.130	1.140	1.130	1.140	1.140	34,000
2023-05-31	1.130	1.140	1.110	1.130	1.130	25,600
2023-05-30	1.140	1.150	1.140	1.150	1.150	28,500
2023-05-29	1.150	1.150	1.130	1.150	1.150	33,700
2023-05-26	1.130	1.150	1.130	1.150	1.150	7,600
2023-05-25	1.140	1.150	1.120	1.140	1.140	51,300
2023-05-24	1.160	1.160	1.100	1.150	1.150	41,000
2023-05-23	1.160	1.170	1.150	1.150	1.150	9,700
2023-05-19	1.170	1.170	1.160	1.170	1.170	18,800
2023-05-18	1.170	1.170	1.160	1.160	1.160	16,200
2023-05-17	1.170	1.170	1.160	1.160	1.160	8,000
2023-05-16	1.200	1.200	1.200	1.200	1.200	0
2023-05-15	1.190	1.200	1.160	1.200	1.200	18,400
2023-05-12	1.200	1.200	1.200	1.200	1.200	12,100
2023-05-11	1.210	1.220	1.190	1.220	1.220	12,300
2023-05-10	1.220	1.230	1.180	1.190	1.190	24,800
2023-05-09	1.180	1.230	1.180	1.230	1.230	33,000
2023-05-08	1.220	1.230	1.180	1.180	1.180	18,100
2023-05-05	1.220	1.220	1.200	1.220	1.220	12,100
2023-05-04	1.230	1.230	1.210	1.210	1.210	17,000
2023-05-03	1.220	1.230	1.210	1.210	1.210	14,400
2023-05-02	1.240	1.240	1.200	1.210	1.210	44,100
2023-05-01	1.260	1.300	1.220	1.240	1.240	46,600
2023-04-28	1.250	1.280	1.230	1.280	1.280	45,000
2023-04-27	1.220	1.270	1.200	1.270	1.270	35,700
2023-04-26	1.210	1.220	1.150	1.180	1.180	80,100
2023-04-25	1.240	1.250	1.170	1.200	1.200	86,000
2023-04-24	1.230	1.280	1.220	1.250	1.250	35,400
2023-04-21	1.230	1.280	1.230	1.250	1.250	31,900
2023-04-20	1.230	1.250	1.200	1.230	1.230	69,900
2023-04-19	1.230	1.250	1.200	1.230	1.230	27,900
2023-04-18	1.250	1.250	1.220	1.230	1.230	18,800
2023-04-17	1.250	1.250	1.230	1.250	1.250	8,500
2023-04-14	1.250	1.260	1.250	1.260	1.260	12,700
2023-04-13	1.250	1.270	1.230	1.270	1.270	35,200
2023-04-12	1.260	1.280	1.250	1.250	1.250	19,300
2023-04-11	1.270	1.280	1.240	1.280	1.280	22,900
2023-04-10	1.270	1.280	1.250	1.270	1.270	9,600
2023-04-06	1.270	1.300	1.250	1.270	1.270	13,700
2023-04-05	1.310	1.310	1.250	1.280	1.280	20,600
2023-04-04	1.330	1.340	1.270	1.300	1.300	20,600
2023-04-03	1.250	1.340	1.230	1.310	1.310	99,700
2023-03-31	1.260	1.300	1.230	1.270	1.270	57,500
2023-03-30	1.270	1.280	1.250	1.260	1.260	10,300
2023-03-29	1.260	1.290	1.250	1.280	1.280	17,000
2023-03-28	1.290	1.290	1.250	1.280	1.280	16,400
2023-03-27	1.250	1.370	1.230	1.290	1.290	38,000
2023-03-24	1.240	1.270	1.210	1.250	1.250	80,000
2023-03-23	1.250	1.280	1.230	1.240	1.240	54,800
2023-03-22	1.240	1.280	1.220	1.270	1.270	64,700
2023-03-21	1.250	1.280	1.240	1.270	1.270	47,700

← NewerPage 15 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.