EQ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 17,600 |
| 2022-09-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-09-22 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 14,000 |
| 2022-09-21 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 12,000 |
| 2022-09-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-09-19 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 11,400 |
| 2022-09-16 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 2,700 |
| 2022-09-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-09-14 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 1,900 |
| 2022-09-13 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 12,000 |
| 2022-09-12 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 10,600 |
| 2022-09-09 | 1.160 | 1.170 | 1.130 | 1.170 | 1.170 | 10,100 |
| 2022-09-08 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 2,500 |
| 2022-09-07 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 17,500 |
| 2022-09-06 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 9,000 |
| 2022-09-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 900 |
| 2022-09-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-08-31 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 1,400 |
| 2022-08-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2022-08-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 11,000 |
| 2022-08-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-08-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2022-08-24 | 1.150 | 1.190 | 1.140 | 1.140 | 1.140 | 5,200 |
| 2022-08-23 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 11,400 |
| 2022-08-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 700 |
| 2022-08-19 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 17,800 |
| 2022-08-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2022-08-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-08-16 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 8,300 |
| 2022-08-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-08-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2022-08-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2022-08-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 8,600 |
| 2022-08-09 | 1.140 | 1.170 | 1.130 | 1.130 | 1.130 | 17,500 |
| 2022-08-08 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 53,900 |
| 2022-08-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2022-08-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-08-03 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 2,400 |
| 2022-08-02 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 8,100 |
| 2022-07-29 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 17,100 |
| 2022-07-28 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 1,100 |
| 2022-07-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2022-07-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 400 |
| 2022-07-22 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 10,900 |
| 2022-07-21 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 5,900 |
| 2022-07-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 |
| 2022-07-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2022-07-18 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 14,900 |
| 2022-07-15 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 10,300 |
| 2022-07-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-07-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,600 |
| 2022-07-12 | 1.180 | 1.190 | 1.120 | 1.190 | 1.190 | 56,700 |
| 2022-07-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-07-08 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 11,100 |
| 2022-07-07 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 13,700 |
| 2022-07-06 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 14,300 |
| 2022-07-05 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 28,700 |
| 2022-07-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-06-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 19,800 |
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.