Canada Markets open in 6 hrs 52 mins

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 01:23PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20220.14000.14000.14000.14000.1400-
Sept 29, 20220.13000.14000.13000.14000.140027,277
Sept 28, 20220.13000.15500.13000.13000.130011,000
Sept 27, 20220.12500.13000.12500.12500.125033,250
Sept 26, 20220.16000.16000.13000.13000.13004,025
Sept 23, 20220.15000.15000.13000.13000.130031,360
Sept 22, 20220.16500.16500.16500.16500.165016,025
Sept 21, 20220.18500.18500.18000.18000.180036,240
Sept 20, 20220.18500.18500.18500.18500.1850-
Sept 19, 20220.17000.18500.17000.18500.185014,500
Sept 16, 20220.18000.18500.18000.18500.185020,447
Sept 15, 20220.17000.18500.17000.18500.185050,057
Sept 14, 20220.16000.16000.15500.15500.155019,300
Sept 13, 20220.18500.18500.18500.18500.1850500
Sept 12, 20220.18500.19000.17500.17500.175027,084
Sept 09, 20220.19000.19000.16000.16000.16004,926
Sept 08, 20220.17500.19000.17500.19000.190036,565
Sept 07, 20220.18000.18500.17500.17500.175036,040
Sept 06, 20220.16000.18000.16000.18000.180033,534
Sept 02, 20220.16000.16000.14500.14500.14508,401
Sept 01, 20220.14000.16000.13500.16000.160023,060
Aug 31, 20220.13500.15000.13500.13500.13508,033
Aug 30, 20220.14000.15000.13500.15000.150010,790
Aug 29, 20220.14000.15000.14000.15000.150035,658
Aug 26, 20220.13000.14000.13000.13500.135043,535
Aug 25, 20220.12000.12000.12000.12000.1200-
Aug 24, 20220.12000.12000.12000.12000.120025,500
Aug 23, 20220.11500.11500.11500.11500.1150-
Aug 22, 20220.13000.13000.10500.11500.115019,609
Aug 19, 20220.10500.12000.10500.12000.120027,650
Aug 18, 20220.11500.12000.11500.11500.115039,179
Aug 17, 20220.11000.11500.11000.11500.11504,800
Aug 16, 20220.11000.11000.11000.11000.11009,000
Aug 15, 20220.10500.12000.10500.12000.12006,000
Aug 12, 20220.10000.11000.10000.10000.100034,188
Aug 11, 20220.11000.11000.09000.11000.110033,000
Aug 10, 20220.10000.10000.10000.10000.100016,200
Aug 09, 20220.10000.10000.10000.10000.100030,308
Aug 08, 20220.10000.10000.08500.08500.08503,481
Aug 05, 20220.10000.10000.08500.10000.100012,514
Aug 04, 20220.08500.08500.08000.08000.080027,171
Aug 03, 20220.10000.10000.09500.09500.095017,847
Aug 02, 20220.09500.10000.08500.10000.100028,518
Jul 29, 20220.09500.09500.09000.09000.090036,460
Jul 28, 20220.08500.09000.08500.09000.090027,020
Jul 27, 20220.08500.08500.08500.08500.0850151,200
Jul 26, 20220.09500.09500.09000.09500.095027,500
Jul 25, 20220.08000.09000.08000.09000.090016,045
Jul 22, 20220.07500.09500.07500.09000.09006,000
Jul 21, 20220.08000.08500.08000.08000.0800122,635
Jul 20, 20220.09000.10000.08500.08500.0850108,250
Jul 19, 20220.08500.12000.07500.08000.0800264,980
Jul 18, 20220.09500.09500.08000.08000.080053,106
Jul 15, 20220.09000.09000.08000.08500.0850146,678
Jul 14, 20220.10000.11000.09500.09500.095031,793
Jul 13, 20220.10000.12000.09000.09500.0950106,225
Jul 12, 20220.12000.12000.10500.10500.105091,500
Jul 11, 20220.12000.12000.10500.11500.1150169,000
Jul 08, 20220.12000.12000.10500.10500.105061,295
Jul 07, 20220.11500.11500.10000.10000.100053,726
Jul 06, 20220.10500.11000.10000.10000.100050,149
Jul 05, 20220.08000.09500.08000.09500.095044,147
Jul 04, 20220.08000.08000.07500.08000.0800188,725
Jun 30, 20220.10000.10500.08000.08500.085087,379
Jun 29, 20220.10500.11000.10000.10000.100075,500
Jun 28, 20220.12000.12500.10000.10000.100061,765
Jun 27, 20220.11500.12000.09000.09000.0900501,979
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...