EQ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.160	1.160	1.150	1.160	1.160	3,900
2022-06-28	1.160	1.170	1.160	1.170	1.170	200
2022-06-27	1.170	1.170	1.170	1.170	1.170	0
2022-06-24	1.170	1.170	1.170	1.170	1.170	500
2022-06-23	1.160	1.160	1.160	1.160	1.160	400
2022-06-22	1.160	1.170	1.160	1.170	1.170	7,700
2022-06-21	1.170	1.170	1.170	1.170	1.170	0
2022-06-20	1.160	1.170	1.150	1.170	1.170	24,500
2022-06-17	1.170	1.170	1.170	1.170	1.170	0
2022-06-16	1.170	1.170	1.170	1.170	1.170	4,900
2022-06-15	1.180	1.180	1.170	1.180	1.180	14,300
2022-06-14	1.180	1.180	1.180	1.180	1.180	0
2022-06-13	1.180	1.180	1.180	1.180	1.180	100
2022-06-10	1.200	1.200	1.180	1.190	1.190	13,500
2022-06-09	1.200	1.200	1.170	1.200	1.200	12,300
2022-06-08	1.200	1.200	1.190	1.190	1.190	1,600
2022-06-07	1.190	1.200	1.170	1.200	1.200	26,500
2022-06-06	1.240	1.240	1.190	1.200	1.200	24,100
2022-06-03	1.250	1.280	1.240	1.240	1.240	7,600
2022-06-02	1.270	1.270	1.260	1.260	1.260	8,100
2022-06-01	1.270	1.280	1.240	1.280	1.280	25,500
2022-05-31	1.230	1.230	1.190	1.230	1.230	46,800
2022-05-30	1.240	1.270	1.220	1.250	1.250	36,300
2022-05-27	1.240	1.250	1.230	1.250	1.250	8,000
2022-05-26	1.260	1.260	1.230	1.250	1.250	13,100
2022-05-25	1.240	1.240	1.240	1.240	1.240	0
2022-05-24	1.280	1.280	1.240	1.240	1.240	18,400
2022-05-20	1.290	1.290	1.260	1.270	1.270	3,600
2022-05-19	1.260	1.270	1.230	1.270	1.270	23,600
2022-05-18	1.240	1.260	1.240	1.260	1.260	11,600
2022-05-17	1.210	1.240	1.210	1.240	1.240	1,500
2022-05-16	1.210	1.210	1.190	1.190	1.190	6,500
2022-05-13	1.230	1.230	1.200	1.200	1.200	14,200
2022-05-12	1.240	1.240	1.140	1.140	1.140	93,300
2022-05-11	1.240	1.240	1.230	1.240	1.240	14,200
2022-05-10	1.260	1.260	1.230	1.230	1.230	21,300
2022-05-09	1.250	1.260	1.250	1.260	1.260	7,400
2022-05-06	1.260	1.260	1.250	1.260	1.260	13,100
2022-05-05	1.250	1.250	1.250	1.250	1.250	1,100
2022-05-04	1.220	1.260	1.220	1.260	1.260	15,000
2022-05-03	1.240	1.240	1.230	1.230	1.230	1,300
2022-05-02	1.220	1.240	1.210	1.240	1.240	9,100
2022-04-29	1.210	1.240	1.200	1.240	1.240	36,100
2022-04-28	1.180	1.210	1.180	1.210	1.210	15,100
2022-04-27	1.170	1.180	1.140	1.180	1.180	42,400
2022-04-26	1.170	1.180	1.170	1.180	1.180	25,800
2022-04-25	1.150	1.150	1.150	1.150	1.150	400
2022-04-22	1.150	1.170	1.150	1.170	1.170	4,100
2022-04-21	1.160	1.170	1.140	1.170	1.170	20,300
2022-04-20	1.170	1.170	1.160	1.170	1.170	6,500
2022-04-19	1.170	1.170	1.160	1.160	1.160	2,100
2022-04-18	1.170	1.170	1.170	1.170	1.170	0
2022-04-14	1.180	1.180	1.170	1.170	1.170	31,600
2022-04-13	1.160	1.180	1.160	1.170	1.170	14,400
2022-04-12	1.100	1.150	1.100	1.150	1.150	26,500
2022-04-11	1.130	1.140	1.100	1.140	1.140	107,600
2022-04-08	1.140	1.140	1.120	1.130	1.130	41,600
2022-04-07	1.160	1.160	1.140	1.160	1.160	24,500
2022-04-06	1.150	1.160	1.150	1.160	1.160	11,300
2022-04-05	1.170	1.170	1.150	1.150	1.150	16,300

← NewerPage 19 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.