Canada Markets closed

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.14500.0000 (0.00%)
At close: 03:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.13000.15000.11000.14500.1450305,389
Jun 23, 20220.14500.14500.14500.14500.145027,973
Jun 22, 20220.15000.15000.13500.13500.135046,761
Jun 21, 20220.18000.20000.14000.18000.180026,650
Jun 20, 20220.18000.18000.18000.18000.1800500
Jun 17, 20220.16000.18000.16000.18000.180014,000
Jun 16, 20220.16000.16000.16000.16000.1600-
Jun 15, 20220.14500.16000.14500.16000.16005,650
Jun 14, 20220.14500.14500.13000.14500.145054,125
Jun 13, 20220.16000.16000.14500.14500.145085,796
Jun 10, 20220.16500.18000.15500.15500.155031,278
Jun 09, 20220.17500.17500.16000.16000.16002,711
Jun 08, 20220.19000.19000.17500.17500.175022,664
Jun 07, 20220.19000.19000.17500.18000.180048,935
Jun 06, 20220.20500.20500.18500.18500.185059,068
Jun 03, 20220.20000.20000.20000.20000.200020,250
Jun 02, 20220.20000.20000.18500.18500.185046,500
Jun 01, 20220.19000.19000.18500.18500.185027,300
May 31, 20220.18000.20000.18000.19000.190022,000
May 30, 20220.19500.20000.19500.20000.200028,125
May 27, 20220.19000.19000.19000.19000.1900-
May 26, 20220.19000.19500.18000.19000.190040,789
May 25, 20220.20000.20500.20000.20000.200010,016
May 24, 20220.17500.21000.17000.18000.180061,300
May 20, 20220.19000.19000.18500.19000.190018,000
May 19, 20220.19000.19500.17500.18000.180030,983
May 18, 20220.21000.21000.18000.19000.190022,208
May 17, 20220.20000.20000.20000.20000.20005,475
May 16, 20220.24000.24000.19000.19000.190096,327
May 13, 20220.17500.26500.17500.22000.2200202,146
May 12, 20220.17500.19000.14000.14000.1400229,454
May 11, 20220.26000.32500.15000.17500.1750501,921
May 10, 20220.30000.30000.26000.26000.260020,000
May 09, 20220.31500.31500.25000.27500.275033,130
May 06, 20220.35000.35000.31500.31500.315025,835
May 05, 20220.35000.35000.34000.34000.34001,850
May 04, 20220.33500.33500.33500.33500.33508,650
May 03, 20220.34000.35000.34000.35000.350014,760
May 02, 20220.33500.34000.33500.34000.34003,100
Apr 29, 20220.35000.35000.33000.34000.340018,561
Apr 28, 20220.35000.35000.35000.35000.3500659
Apr 27, 20220.34000.35000.33000.34000.340017,050
Apr 26, 20220.33500.35000.33500.34000.34007,981
Apr 25, 20220.33500.33500.33500.33500.33505,130
Apr 22, 20220.37000.42000.33000.42000.420074,033
Apr 21, 20220.37000.37500.37000.37000.370012,265
Apr 20, 20220.39500.39500.37000.37000.370020,490
Apr 19, 20220.36500.40000.36500.37000.370019,559
Apr 18, 20220.39500.39500.36500.38000.38006,569
Apr 14, 20220.37500.37500.37000.37000.370043,360
Apr 13, 20220.37000.38000.37000.38000.380024,142
Apr 12, 20220.40000.40000.38000.38000.380014,444
Apr 11, 20220.37500.40000.36000.38000.380016,286
Apr 08, 20220.41500.42000.41000.41000.410036,006
Apr 07, 20220.40500.41000.40500.41000.410013,340
Apr 06, 20220.40500.40500.40500.40500.40505,955
Apr 05, 20220.41000.41000.40500.40500.40504,510
Apr 04, 20220.43000.43000.40000.40500.405035,846
Apr 01, 20220.44000.46000.41500.42000.42006,685
Mar 31, 20220.42000.42000.40500.40500.40505,493
Mar 30, 20220.42500.42500.42500.42500.42503,045
Mar 29, 20220.42500.42500.40500.41000.41009,244
Mar 28, 20220.41500.41500.40500.41000.410019,407
Mar 25, 20220.41500.41500.40500.40500.40504,212
Mar 24, 20220.41500.41500.41000.41000.410012,257
Mar 23, 20220.42500.42500.41000.42000.42005,090
Mar 22, 20220.43500.44500.43500.44500.44505,450
Mar 21, 20220.45000.45000.40500.44000.44003,465
Mar 18, 20220.42000.42000.40500.40500.40504,400
Mar 17, 20220.41500.42000.40500.42000.420022,261
Mar 16, 20220.42000.42000.41000.41000.41007,750
Mar 15, 20220.47000.47000.42000.42500.42505,570
Mar 14, 20220.43500.45000.43000.44000.44003,808
Mar 11, 20220.45000.47000.45000.47000.47005,725
Mar 10, 20220.41000.46000.40500.46000.460030,464
Mar 09, 20220.41000.41000.41000.41000.4100748
Mar 08, 20220.40500.46500.40500.42000.420010,891
Mar 07, 20220.44000.44000.40500.41000.410025,580
Mar 04, 20220.45500.45500.44000.44000.44007,449
Mar 03, 20220.46500.46500.46500.46500.46502,588
Mar 02, 20220.42000.46000.42000.46000.460033,050
Mar 01, 20220.46500.49500.45000.46500.465010,505
Feb 28, 20220.45500.47500.44500.45500.455019,789
Feb 25, 20220.45000.49500.45000.49500.495011,178
Feb 24, 20220.42500.42500.42500.42500.425024,767
Feb 23, 20220.47000.47000.45000.45000.45005,117
Feb 22, 20220.51000.51000.47000.47000.470086,910
Feb 18, 20220.54000.57000.45000.45000.45006,064
Feb 17, 20220.49000.49000.47000.48000.480018,954
Feb 16, 20220.47000.47000.47000.47000.47004,930
Feb 15, 20220.47000.47000.47000.47000.47006,105
Feb 14, 20220.50000.50000.44000.48500.485042,866
Feb 11, 20220.53000.57000.53000.56000.56009,820
Feb 10, 20220.57000.57000.53000.53000.530057,862
Feb 09, 20220.55000.57000.55000.57000.57001,905
Feb 08, 20220.57000.58000.56000.56000.56005,620
Feb 07, 20220.52000.59000.52000.59000.590026,260
Feb 04, 20220.57000.58000.54000.56000.560015,823
Feb 03, 20220.55000.57000.55000.57000.57004,095
Feb 02, 20220.55000.61000.51000.51000.510012,731
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...