EQ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.100	1.200	1.100	1.200	1.200	10,800
2022-12-19	1.170	1.200	1.050	1.180	1.180	81,500
2022-12-16	1.160	1.200	1.160	1.180	1.180	11,800
2022-12-15	1.180	1.200	1.100	1.140	1.140	49,900
2022-12-14	1.190	1.200	1.170	1.170	1.170	33,800
2022-12-13	1.150	1.190	1.130	1.190	1.190	26,100
2022-12-12	1.130	1.200	1.120	1.170	1.170	41,500
2022-12-09	1.120	1.170	1.070	1.140	1.140	26,400
2022-12-08	1.150	1.150	1.110	1.110	1.110	2,800
2022-12-07	1.160	1.160	1.140	1.140	1.140	8,000
2022-12-06	1.120	1.140	1.120	1.140	1.140	11,800
2022-12-05	1.140	1.150	1.140	1.150	1.150	8,500
2022-12-02	1.120	1.150	1.120	1.140	1.140	14,000
2022-12-01	1.130	1.150	1.110	1.120	1.120	20,600
2022-11-30	1.140	1.140	1.110	1.120	1.120	10,300
2022-11-29	1.130	1.140	1.110	1.130	1.130	3,900
2022-11-28	1.130	1.150	1.110	1.130	1.130	15,800
2022-11-25	1.100	1.130	1.090	1.130	1.130	10,600
2022-11-24	1.090	1.130	1.090	1.120	1.120	12,300
2022-11-23	1.090	1.110	1.060	1.110	1.110	18,700
2022-11-22	1.050	1.100	1.050	1.100	1.100	15,400
2022-11-21	1.070	1.100	1.050	1.080	1.080	27,500
2022-11-18	1.050	1.070	1.020	1.070	1.070	27,200
2022-11-17	1.060	1.070	1.010	1.060	1.060	20,300
2022-11-16	1.050	1.080	1.050	1.080	1.080	600
2022-11-15	1.070	1.070	1.070	1.070	1.070	0
2022-11-14	1.040	1.070	0.990	1.070	1.070	54,300
2022-11-11	1.060	1.060	1.060	1.060	1.060	0
2022-11-10	1.060	1.070	1.020	1.060	1.060	15,200
2022-11-09	1.030	1.070	1.000	1.070	1.070	126,700
2022-11-08	1.060	1.070	1.040	1.070	1.070	10,300
2022-11-07	1.060	1.070	1.050	1.070	1.070	40,800
2022-11-04	1.080	1.080	1.050	1.060	1.060	13,800
2022-11-03	1.080	1.080	1.080	1.080	1.080	0
2022-11-02	1.060	1.080	1.050	1.080	1.080	7,400
2022-11-01	1.070	1.070	1.050	1.050	1.050	3,000
2022-10-31	1.060	1.070	1.050	1.070	1.070	5,400
2022-10-28	1.090	1.090	1.050	1.080	1.080	9,100
2022-10-27	1.070	1.080	1.050	1.080	1.080	8,400
2022-10-26	1.070	1.100	1.070	1.100	1.100	11,300
2022-10-25	1.100	1.100	1.050	1.070	1.070	18,100
2022-10-24	1.070	1.080	1.050	1.080	1.080	6,300
2022-10-21	1.110	1.110	1.070	1.100	1.100	23,300
2022-10-20	1.080	1.110	1.060	1.070	1.070	12,300
2022-10-19	1.070	1.080	1.070	1.080	1.080	4,400
2022-10-18	1.110	1.110	1.050	1.070	1.070	8,000
2022-10-17	1.100	1.100	1.070	1.070	1.070	17,600
2022-10-14	1.070	1.110	1.070	1.110	1.110	14,800
2022-10-13	1.060	1.080	1.060	1.080	1.080	15,300
2022-10-12	1.080	1.080	1.060	1.080	1.080	15,100
2022-10-11	1.070	1.100	1.070	1.100	1.100	11,600
2022-10-07	1.090	1.100	1.070	1.100	1.100	17,300
2022-10-06	1.130	1.170	1.080	1.100	1.100	25,200
2022-10-05	1.070	1.080	1.060	1.080	1.080	17,100
2022-10-04	1.080	1.090	1.000	1.090	1.090	86,900
2022-10-03	1.100	1.100	1.090	1.090	1.090	72,200
2022-09-30	1.110	1.130	1.090	1.110	1.110	126,100
2022-09-29	1.110	1.130	1.090	1.130	1.130	81,300
2022-09-28	1.130	1.140	1.110	1.120	1.120	122,800
2022-09-27	1.140	1.140	1.130	1.140	1.140	4,100

← NewerPage 17 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.