EQ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.220	1.220	1.220	1.220	1.220	23,700
2022-01-06	1.220	1.230	1.220	1.230	1.230	24,800
2022-01-05	1.190	1.200	1.190	1.200	1.200	18,500
2022-01-04	1.200	1.220	1.200	1.200	1.200	101,100
2021-12-31	1.190	1.200	1.190	1.200	1.200	70,700
2021-12-30	1.190	1.190	1.190	1.190	1.190	23,500
2021-12-29	1.170	1.190	1.100	1.190	1.190	48,800
2021-12-24	1.190	1.190	1.190	1.190	1.190	1,300
2021-12-23	1.180	1.200	1.180	1.200	1.200	11,800
2021-12-22	1.170	1.190	1.100	1.100	1.100	114,200
2021-12-21	1.150	1.170	1.150	1.170	1.170	8,400
2021-12-20	1.150	1.150	1.150	1.150	1.150	900
2021-12-17	1.170	1.170	1.150	1.170	1.170	74,800
2021-12-16	1.160	1.160	1.150	1.150	1.150	7,500
2021-12-15	1.200	1.200	1.170	1.200	1.200	31,500
2021-12-14	1.230	1.230	1.200	1.200	1.200	54,100
2021-12-13	1.250	1.250	1.230	1.230	1.230	9,300
2021-12-10	1.250	1.260	1.250	1.250	1.250	16,600
2021-12-09	1.220	1.250	1.220	1.250	1.250	36,300
2021-12-08	1.250	1.270	1.250	1.270	1.270	23,300
2021-12-07	1.250	1.250	1.230	1.250	1.250	19,200
2021-12-06	1.280	1.280	1.250	1.250	1.250	30,000
2021-12-03	1.300	1.300	1.300	1.300	1.300	2,800
2021-12-02	1.280	1.300	1.220	1.280	1.280	30,500
2021-12-01	1.280	1.280	1.280	1.280	1.280	200
2021-11-30	1.280	1.300	1.270	1.300	1.300	27,700
2021-11-29	1.260	1.280	1.250	1.280	1.280	9,100
2021-11-26	1.260	1.280	1.250	1.280	1.280	15,700
2021-11-25	1.290	1.290	1.290	1.290	1.290	1,900
2021-11-24	1.290	1.290	1.250	1.250	1.250	600
2021-11-23	1.250	1.280	1.200	1.280	1.280	69,700
2021-11-22	1.260	1.290	1.240	1.290	1.290	19,400
2021-11-19	1.250	1.290	1.200	1.290	1.290	50,300
2021-11-18	1.250	1.290	1.250	1.270	1.270	85,400
2021-11-17	1.300	1.320	1.270	1.290	1.290	58,500
2021-11-16	1.300	1.300	1.250	1.300	1.300	92,500
2021-11-15	1.300	1.300	1.290	1.300	1.300	10,200
2021-11-12	1.320	1.320	1.280	1.280	1.280	23,000
2021-11-11	1.360	1.360	1.310	1.310	1.310	4,500
2021-11-10	1.320	1.330	1.320	1.330	1.330	3,500
2021-11-09	1.330	1.330	1.300	1.300	1.300	64,300
2021-11-08	1.330	1.330	1.320	1.320	1.320	12,300
2021-11-05	1.350	1.370	1.330	1.330	1.330	9,500
2021-11-04	1.380	1.380	1.350	1.370	1.370	3,600
2021-11-03	1.330	1.350	1.320	1.350	1.350	16,000
2021-11-02	1.380	1.380	1.380	1.380	1.380	400
2021-11-01	1.380	1.380	1.380	1.380	1.380	1,500
2021-10-29	1.310	1.390	1.310	1.390	1.390	29,900
2021-10-28	1.380	1.380	1.380	1.380	1.380	800
2021-10-27	1.380	1.380	1.380	1.380	1.380	1,500
2021-10-26	1.380	1.380	1.380	1.380	1.380	0
2021-10-25	1.330	1.380	1.330	1.380	1.380	6,900
2021-10-22	1.370	1.390	1.340	1.340	1.340	5,800
2021-10-21	1.340	1.360	1.300	1.360	1.360	65,000
2021-10-20	1.370	1.370	1.370	1.370	1.370	0
2021-10-19	1.370	1.370	1.370	1.370	1.370	1,100
2021-10-18	1.370	1.370	1.370	1.370	1.370	1,800
2021-10-15	1.330	1.330	1.320	1.330	1.330	6,600
2021-10-14	1.350	1.380	1.330	1.380	1.380	11,700

← NewerPage 21 of 21 · 1,259 trading days

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.