EQ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.250	1.280	1.220	1.270	1.270	67,300
2023-03-17	1.250	1.270	1.240	1.270	1.270	32,100
2023-03-16	1.260	1.280	1.240	1.280	1.280	13,000
2023-03-15	1.260	1.280	1.230	1.280	1.280	16,400
2023-03-14	1.260	1.280	1.240	1.270	1.270	6,200
2023-03-13	1.260	1.280	1.240	1.280	1.280	19,000
2023-03-10	1.260	1.280	1.230	1.280	1.280	22,100
2023-03-09	1.270	1.280	1.240	1.280	1.280	14,900
2023-03-08	1.270	1.280	1.250	1.280	1.280	11,700
2023-03-07	1.270	1.280	1.240	1.280	1.280	26,200
2023-03-06	1.270	1.280	1.240	1.280	1.280	28,900
2023-03-03	1.240	1.290	1.220	1.270	1.270	35,000
2023-03-02	1.280	1.290	1.220	1.250	1.250	68,300
2023-03-01	1.260	1.290	1.250	1.270	1.270	25,200
2023-02-28	1.260	1.280	1.240	1.250	1.250	31,800
2023-02-27	1.250	1.280	1.240	1.280	1.280	17,000
2023-02-24	1.240	1.270	1.230	1.250	1.250	15,000
2023-02-23	1.250	1.270	1.230	1.260	1.260	32,300
2023-02-22	1.240	1.270	1.200	1.250	1.250	39,100
2023-02-21	1.260	1.280	1.240	1.240	1.240	16,700
2023-02-17	1.270	1.280	1.230	1.280	1.280	40,300
2023-02-16	1.270	1.290	1.210	1.270	1.270	28,400
2023-02-15	1.250	1.290	1.240	1.290	1.290	54,600
2023-02-14	1.210	1.260	1.210	1.250	1.250	22,300
2023-02-13	1.220	1.230	1.200	1.230	1.230	27,300
2023-02-10	1.230	1.230	1.220	1.230	1.230	25,500
2023-02-09	1.230	1.230	1.210	1.230	1.230	45,400
2023-02-08	1.210	1.230	1.200	1.230	1.230	29,000
2023-02-07	1.210	1.230	1.210	1.230	1.230	21,700
2023-02-06	1.230	1.230	1.220	1.230	1.230	28,000
2023-02-03	1.230	1.260	1.230	1.250	1.250	26,500
2023-02-02	1.210	1.250	1.210	1.210	1.210	33,200
2023-02-01	1.220	1.220	1.200	1.210	1.210	48,800
2023-01-31	1.220	1.220	1.200	1.220	1.220	20,800
2023-01-30	1.230	1.240	1.220	1.220	1.220	6,000
2023-01-27	1.220	1.220	1.210	1.220	1.220	13,500
2023-01-26	1.220	1.220	1.200	1.220	1.220	22,300
2023-01-25	1.210	1.220	1.200	1.210	1.210	12,000
2023-01-24	1.220	1.220	1.200	1.200	1.200	36,800
2023-01-23	1.210	1.230	1.200	1.220	1.220	22,800
2023-01-20	1.220	1.220	1.200	1.210	1.210	14,000
2023-01-19	1.220	1.220	1.200	1.220	1.220	33,500
2023-01-18	1.210	1.220	1.190	1.210	1.210	24,900
2023-01-17	1.190	1.220	1.190	1.210	1.210	32,900
2023-01-16	1.210	1.220	1.190	1.220	1.220	16,700
2023-01-13	1.210	1.230	1.200	1.200	1.200	9,500
2023-01-12	1.220	1.230	1.220	1.220	1.220	2,300
2023-01-11	1.200	1.220	1.160	1.220	1.220	53,000
2023-01-10	1.240	1.240	1.210	1.230	1.230	3,300
2023-01-09	1.200	1.220	1.200	1.220	1.220	10,100
2023-01-06	1.210	1.220	1.210	1.220	1.220	10,600
2023-01-05	1.180	1.220	1.180	1.220	1.220	10,600
2023-01-04	1.210	1.210	1.060	1.170	1.170	48,000
2023-01-03	1.220	1.220	1.220	1.220	1.220	1,100
2022-12-30	1.220	1.230	1.200	1.200	1.200	3,800
2022-12-29	1.220	1.220	1.220	1.220	1.220	200
2022-12-28	1.220	1.220	1.200	1.200	1.200	1,100
2022-12-23	1.240	1.240	1.220	1.220	1.220	2,000
2022-12-22	1.220	1.280	1.170	1.280	1.280	53,300
2022-12-21	1.200	1.290	1.180	1.260	1.260	31,700

← NewerPage 16 of 21 · 1,259 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.