EQ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.150	1.150	1.140	1.150	1.150	11,400
2022-04-01	1.140	1.150	1.120	1.150	1.150	57,600
2022-03-31	1.150	1.150	1.150	1.150	1.150	0
2022-03-30	1.140	1.150	1.120	1.150	1.150	32,900
2022-03-29	1.140	1.150	1.140	1.150	1.150	10,800
2022-03-28	1.150	1.150	1.150	1.150	1.150	0
2022-03-25	1.150	1.150	1.140	1.150	1.150	11,000
2022-03-24	1.140	1.150	1.140	1.150	1.150	27,300
2022-03-23	1.160	1.160	1.140	1.140	1.140	7,800
2022-03-22	1.160	1.160	1.160	1.160	1.160	0
2022-03-21	1.140	1.160	1.120	1.160	1.160	21,900
2022-03-18	1.160	1.170	1.150	1.170	1.170	19,500
2022-03-17	1.140	1.140	1.140	1.140	1.140	5,500
2022-03-16	1.140	1.150	1.120	1.150	1.150	20,000
2022-03-15	1.140	1.150	1.120	1.150	1.150	65,200
2022-03-14	1.140	1.170	1.140	1.170	1.170	12,500
2022-03-11	1.150	1.150	1.140	1.150	1.150	15,400
2022-03-10	1.170	1.170	1.170	1.170	1.170	1,500
2022-03-09	1.120	1.150	1.120	1.150	1.150	12,900
2022-03-08	1.140	1.150	1.120	1.120	1.120	18,900
2022-03-07	1.150	1.150	1.150	1.150	1.150	1,900
2022-03-04	1.150	1.150	1.140	1.140	1.140	16,700
2022-03-03	1.150	1.150	1.150	1.150	1.150	15,900
2022-03-02	1.150	1.170	1.150	1.170	1.170	21,000
2022-03-01	1.170	1.170	1.170	1.170	1.170	0
2022-02-28	1.170	1.170	1.170	1.170	1.170	7,500
2022-02-25	1.180	1.180	1.150	1.150	1.150	2,700
2022-02-24	1.140	1.170	1.120	1.140	1.140	30,600
2022-02-23	1.140	1.170	1.140	1.150	1.150	21,200
2022-02-22	1.150	1.150	1.140	1.140	1.140	1,700
2022-02-18	1.150	1.150	1.150	1.150	1.150	0
2022-02-17	1.140	1.150	1.140	1.150	1.150	5,200
2022-02-16	1.160	1.180	1.150	1.150	1.150	2,200
2022-02-15	1.150	1.160	1.150	1.150	1.150	1,500
2022-02-14	1.170	1.170	1.150	1.160	1.160	900
2022-02-11	1.150	1.170	1.150	1.170	1.170	1,600
2022-02-10	1.150	1.170	1.150	1.150	1.150	7,100
2022-02-09	1.150	1.160	1.150	1.150	1.150	4,600
2022-02-08	1.150	1.150	1.150	1.150	1.150	5,400
2022-02-07	1.170	1.170	1.150	1.150	1.150	13,600
2022-02-04	1.170	1.170	1.160	1.160	1.160	1,200
2022-02-03	1.170	1.170	1.170	1.170	1.170	800
2022-02-02	1.170	1.180	1.150	1.180	1.180	18,300
2022-02-01	1.150	1.170	1.150	1.170	1.170	20,300
2022-01-31	1.180	1.190	1.140	1.190	1.190	21,000
2022-01-28	1.170	1.190	1.140	1.190	1.190	30,500
2022-01-27	1.200	1.200	1.170	1.190	1.190	17,800
2022-01-26	1.190	1.210	1.190	1.210	1.210	13,300
2022-01-25	1.190	1.210	1.180	1.210	1.210	11,700
2022-01-24	1.190	1.210	1.180	1.210	1.210	13,600
2022-01-21	1.190	1.190	1.190	1.190	1.190	100
2022-01-20	1.200	1.220	1.200	1.200	1.200	6,700
2022-01-19	1.200	1.200	1.200	1.200	1.200	1,000
2022-01-18	1.210	1.220	1.190	1.220	1.220	10,600
2022-01-17	1.220	1.220	1.220	1.220	1.220	0
2022-01-14	1.190	1.220	1.150	1.220	1.220	19,900
2022-01-13	1.210	1.210	1.200	1.200	1.200	5,300
2022-01-12	1.220	1.220	1.220	1.220	1.220	1,100
2022-01-11	1.210	1.220	1.210	1.220	1.220	6,900
2022-01-10	1.220	1.220	1.220	1.220	1.220	100

← NewerPage 20 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.