Canada markets close in 2 hours 56 minutes

Eat & Beyond Global Holdings Inc. (EATS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
As of 12:36PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.00000.05500.05500.05500.0550-
Apr 17, 20240.06500.06500.06000.06000.060018,750
Apr 16, 20240.08000.08000.08000.08000.0800-
Apr 15, 20240.08000.08000.08000.08000.0800-
Apr 12, 20240.07500.08000.07500.08000.080019,014
Apr 11, 20240.05500.05500.05500.05500.0550-
Apr 10, 20240.05500.05500.05500.05500.0550-
Apr 09, 20240.05500.05500.05500.05500.0550-
Apr 08, 20240.05500.05500.05500.05500.05504,500
Apr 05, 20240.06000.06000.06000.06000.0600-
Apr 04, 20240.06000.06000.06000.06000.06001,714
Apr 03, 20240.06500.06500.05500.05500.055011,313
Apr 02, 20240.08000.08000.08000.08000.080073,500
Apr 01, 20240.10000.10000.10000.10000.1000-
Mar 28, 20240.10000.10000.10000.10000.10001,500
Mar 27, 20240.10500.10500.10500.10500.10502,636
Mar 26, 20240.08000.08000.08000.08000.08008,289
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07000.07000.07000.07001,071
Mar 21, 20240.06000.06000.06000.06000.06001,857
Mar 20, 20240.06500.06500.06500.06500.0650-
Mar 19, 20240.06500.06500.06500.06500.06501,271
Mar 18, 20240.06500.06500.06500.06500.06503,010
Mar 15, 20240.06500.06500.06500.06500.0650-
Mar 14, 20240.07500.07500.06500.06500.065016,928
Mar 13, 20240.06000.06000.06000.06000.0600-
Mar 12, 20240.06000.06000.06000.06000.06003,337
Mar 11, 20240.08000.08000.08000.08000.08003,306
Mar 08, 20240.08000.08000.08000.08000.08001,890
Mar 07, 20240.07500.07500.07500.07500.0750-
Mar 06, 20240.07500.07500.07500.07500.07507,413
Mar 05, 20240.08500.08500.08500.08500.0850-
Mar 04, 20240.08500.08500.08500.08500.0850-
Mar 01, 20240.08500.08500.08500.08500.08503,854
Feb 29, 20240.07000.08500.07000.08500.0850104,679
Feb 28, 20240.07500.07500.07500.07500.0750-
Feb 27, 20240.07500.07500.07500.07500.0750-
Feb 26, 20240.07500.07500.07500.07500.07503,063
Feb 23, 20240.07000.08000.07000.08000.080049,185
Feb 22, 20240.07000.07000.07000.07000.0700-
Feb 21, 20240.07000.07000.07000.07000.07001,000
Feb 20, 20240.08000.08000.08000.08000.08005,354
Feb 16, 20240.06500.06500.06500.06500.06506,389
Feb 15, 20240.07000.07000.07000.07000.07004,000
Feb 14, 20240.07000.07000.07000.07000.0700-
Feb 13, 20240.07000.07000.07000.07000.07002,607
Feb 12, 20240.06000.06000.06000.06000.06007,500
Feb 09, 20240.08500.08500.08500.08500.0850-
Feb 08, 20240.09000.09000.08500.08500.08503,949
Feb 07, 20240.07000.09500.07000.09500.0950133,367
Feb 06, 20240.07500.07500.07500.07500.0750-
Feb 05, 20240.05000.07500.05000.07500.07506,528
Feb 02, 20240.06500.07000.06500.07000.070045,112
Feb 01, 20240.06500.06500.06500.06500.0650-
Jan 31, 20240.06500.06500.06500.06500.0650-
Jan 30, 20240.06500.06500.06500.06500.0650-
Jan 29, 20240.06500.06500.06500.06500.06509,403
Jan 26, 20240.07500.07500.07500.07500.0750133,313
Jan 25, 20240.07000.07000.07000.07000.0700-
Jan 24, 20240.07000.07000.07000.07000.070071,490
Jan 23, 20240.07500.07500.07500.07500.07501,862
Jan 22, 20240.08000.08000.06500.06500.065049,000
Jan 19, 20240.08000.08000.08000.08000.08005,128
Jan 18, 20240.08000.08000.08000.08000.080021,000
Jan 17, 20240.08000.08000.08000.08000.0800-
Jan 16, 20240.08000.08000.07500.08000.080015,831
Jan 15, 20240.08000.08000.08000.08000.08003,116
Jan 12, 20240.08000.08000.08000.08000.0800-
Jan 11, 20240.08000.08000.08000.08000.08002,000
Jan 10, 20240.09500.09500.09500.09500.0950-
Jan 09, 20240.09500.09500.09500.09500.0950-
Jan 08, 20240.09500.09500.09500.09500.0950-
Jan 05, 20240.09500.09500.09500.09500.095018,310
Jan 04, 20240.10000.10000.09500.09500.095022,000
Jan 03, 20240.10000.10000.10000.10000.10009,241
Jan 02, 20240.08000.08000.08000.08000.08004,243
Dec 29, 20230.07500.07500.07500.07500.0750-
Dec 28, 20230.07500.07500.07500.07500.0750-
Dec 27, 20230.07500.07500.07500.07500.0750-
Dec 22, 20230.07500.07500.07500.07500.0750-
Dec 21, 20230.07500.07500.07500.07500.07501,250
Dec 20, 20230.07500.07500.07500.07500.0750-
Dec 19, 20230.07500.07500.07500.07500.0750-
Dec 18, 20230.07500.09000.07500.07500.0750165,545
Dec 15, 20230.09000.09000.09000.09000.0900-
Dec 14, 20230.09000.09000.09000.09000.09003,014
Dec 13, 20230.08000.08000.08000.08000.0800-
Dec 12, 20230.08000.08000.08000.08000.08002,770
Dec 11, 20230.07500.07500.07500.07500.0750-
Dec 08, 20230.07500.07500.07500.07500.0750-
Dec 07, 20230.07500.07500.07500.07500.0750-
Dec 06, 20230.07500.07500.07500.07500.0750-
Dec 05, 20230.07500.07500.07500.07500.075024,773
Dec 04, 20230.07500.07500.07500.07500.07505,003
Dec 01, 20230.08000.08000.08000.08000.08003,072
Nov 30, 20230.07500.08000.07500.08000.08009,195
Nov 29, 20230.08000.08000.08000.08000.080040,285
Nov 28, 20230.07500.07500.07500.07500.0750-
Nov 27, 20230.08000.08000.07500.07500.075025,000
Nov 24, 20230.08000.08000.08000.08000.08003,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...