East Side Games Group Inc. (EAGR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7600

0.0000

(0.00%)

At close: 01:52PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	22,300
May 16, 2024	0.7600	0.7600	0.7400	0.7600	0.7600	14,500
May 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	12,000
May 14, 2024	0.7600	0.7800	0.7300	0.7600	0.7600	32,800
May 13, 2024	0.8200	0.8600	0.7700	0.7700	0.7700	44,300
May 10, 2024	0.8100	0.8500	0.7700	0.8500	0.8500	86,000
May 09, 2024	0.7800	0.8500	0.7800	0.8200	0.8200	114,700
May 08, 2024	0.7600	0.7600	0.7300	0.7500	0.7500	23,500
May 07, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	38,500
May 06, 2024	0.8200	0.8400	0.8100	0.8200	0.8200	16,200
May 03, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	9,000
May 02, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	18,800
May 01, 2024	0.7900	0.7900	0.7300	0.7900	0.7900	69,600
Apr 30, 2024	0.6800	0.8100	0.6400	0.7700	0.7700	1,071,200
Apr 29, 2024	0.7400	0.7400	0.6900	0.7000	0.7000	48,900
Apr 26, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	6,900
Apr 25, 2024	0.8000	0.8000	0.7500	0.7800	0.7800	14,800
Apr 24, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	16,800
Apr 23, 2024	0.8000	0.8200	0.7700	0.8200	0.8200	23,800
Apr 22, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	2,500
Apr 19, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	7,300
Apr 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	12,600
Apr 17, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	3,500
Apr 16, 2024	0.8900	0.8900	0.7500	0.7700	0.7700	44,500
Apr 15, 2024	0.7900	0.8400	0.7900	0.8400	0.8400	11,000
Apr 12, 2024	0.7700	0.8200	0.7700	0.7800	0.7800	9,500
Apr 11, 2024	0.7700	0.8400	0.7500	0.8200	0.8200	18,300
Apr 10, 2024	0.8100	0.9000	0.8000	0.8500	0.8500	28,300
Apr 09, 2024	0.8000	0.8600	0.8000	0.8200	0.8200	28,000
Apr 08, 2024	0.7800	0.8300	0.7600	0.7700	0.7700	52,700
Apr 05, 2024	0.9300	0.9600	0.8200	0.8500	0.8500	215,600
Apr 04, 2024	0.9400	1.0800	0.9100	1.0000	1.0000	139,900
Apr 03, 2024	0.8500	0.9900	0.8500	0.9200	0.9200	247,000
Apr 02, 2024	0.7500	0.8500	0.7500	0.8200	0.8200	397,600
Apr 01, 2024	0.6200	0.6800	0.6200	0.6700	0.6700	11,800
Mar 28, 2024	0.7100	0.7100	0.6300	0.6300	0.6300	20,800
Mar 27, 2024	0.6500	0.7000	0.6500	0.6800	0.6800	43,000
Mar 26, 2024	0.6400	0.6600	0.6300	0.6300	0.6300	18,000
Mar 25, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	14,500
Mar 22, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	25,500
Mar 21, 2024	0.5400	0.6100	0.5400	0.6000	0.6000	67,500
Mar 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,100
Mar 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Mar 18, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Mar 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
Mar 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Mar 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	14,000
Mar 11, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	38,100
Mar 08, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	102,600
Mar 07, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,500
Mar 06, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	28,000
Mar 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 04, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,700
Mar 01, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	46,200
Feb 29, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	103,500
Feb 28, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	5,300
Feb 27, 2024	0.5300	0.5700	0.5000	0.5700	0.5700	73,600
Feb 26, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	32,000
Feb 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,600
Feb 22, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	8,000
Feb 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,700
Feb 20, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	11,100
Feb 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,900
Feb 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Feb 14, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	35,000
Feb 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	140,600
Feb 09, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	63,800
Feb 08, 2024	0.6100	0.6100	0.5700	0.5700	0.5700	21,200
Feb 07, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,500
Feb 06, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	10,400
Feb 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,100
Feb 02, 2024	0.6000	0.6000	0.5500	0.5700	0.5700	25,900
Feb 01, 2024	0.5200	0.5600	0.5200	0.5500	0.5500	18,000
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Jan 30, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	15,000
Jan 29, 2024	0.5400	0.5500	0.5200	0.5500	0.5500	16,000
Jan 26, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	25,300
Jan 25, 2024	0.5600	0.5600	0.5200	0.5500	0.5500	52,900
Jan 24, 2024	0.5400	0.5400	0.4800	0.4850	0.4850	17,000
Jan 23, 2024	0.4750	0.5300	0.4700	0.5200	0.5200	19,100
Jan 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Jan 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,200
Jan 18, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	3,500
Jan 17, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	2,000
Jan 16, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	6,000
Jan 15, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	9,000
Jan 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,100
Jan 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	8,000
Jan 10, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	16,000
Jan 09, 2024	0.4750	0.6100	0.4600	0.4650	0.4650	26,900
Jan 08, 2024	0.4500	0.4750	0.4500	0.4750	0.4750	20,000
Jan 05, 2024	0.4750	0.4800	0.4700	0.4750	0.4750	14,000
Jan 04, 2024	0.4450	0.4700	0.4450	0.4700	0.4700	2,500
Jan 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
Jan 02, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	3,000
Dec 29, 2023	0.4750	0.4750	0.4750	0.4750	0.4750	13,500
Dec 28, 2023	0.4250	0.4850	0.4250	0.4350	0.4350	2,800
Dec 27, 2023	0.4100	0.4400	0.4100	0.4200	0.4200	43,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,215.71+2,388.10(+2.69%)

East Side Games Group Inc. (EAGR.TO)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,215.71
+2,388.10(+2.69%)