Canada markets closed

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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 01:47PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.03000.03000.02500.02500.025039,840
Feb 01, 20230.03000.03000.03000.03000.0300207,325
Jan 31, 20230.03000.03500.03000.03500.0350282,500
Jan 30, 20230.03000.03000.03000.03000.0300161,000
Jan 27, 20230.03000.03000.03000.03000.0300324,321
Jan 26, 20230.03000.03000.03000.03000.030029,400
Jan 25, 20230.03000.03000.03000.03000.030033,360
Jan 24, 20230.03000.03000.03000.03000.0300118,500
Jan 23, 20230.03500.04000.03000.03000.0300669,220
Jan 20, 20230.03000.03000.03000.03000.0300201,665
Jan 19, 20230.03000.03000.03000.03000.0300147,002
Jan 18, 20230.03000.03000.03000.03000.030045,317
Jan 17, 20230.03000.03000.02500.03000.0300435,400
Jan 16, 20230.03000.04000.03000.03500.0350630,508
Jan 13, 20230.03000.03000.03000.03000.0300102,000
Jan 12, 20230.03000.03000.03000.03000.030024,630
Jan 11, 20230.03000.03000.03000.03000.0300225,112
Jan 10, 20230.03000.03500.03000.03000.0300127,010
Jan 09, 20230.03500.03500.03000.03000.0300206,850
Jan 06, 20230.03500.03500.03000.03000.0300195,760
Jan 05, 20230.03000.03000.03000.03000.030091,012
Jan 04, 20230.03000.03000.03000.03000.0300160,000
Jan 03, 20230.03000.03000.03000.03000.0300140,691
Dec 30, 20220.03000.03000.02500.03000.030042,300
Dec 29, 20220.03000.03000.03000.03000.0300137,284
Dec 28, 20220.03000.03000.02500.03000.0300111,600
Dec 23, 20220.03500.03500.03000.03000.0300557,220
Dec 22, 20220.03000.03000.03000.03000.0300212,000
Dec 21, 20220.03000.03000.02500.03000.0300140,923
Dec 20, 20220.03000.03000.03000.03000.030049,450
Dec 19, 20220.04000.04000.03500.03500.0350224,134
Dec 16, 20220.04000.04000.03500.03500.0350725,902
Dec 15, 20220.05000.05000.04000.04000.0400489,050
Dec 14, 20220.05000.05000.04500.04500.045070,500
Dec 13, 20220.05000.05000.04500.04500.045049,200
Dec 12, 20220.05500.05500.04500.04500.045051,099
Dec 09, 20220.05000.06000.05000.06000.0600174,378
Dec 08, 20220.06000.06000.05500.05500.055091,734
Dec 07, 20220.06000.06000.06000.06000.060075,367
Dec 06, 20220.06500.07000.06500.07000.070058,910
Dec 05, 20220.07000.07000.06500.07000.0700120,840
Dec 02, 20220.06500.07000.06500.06500.065030,557
Dec 01, 20220.07000.07500.06500.07000.0700232,806
Nov 30, 20220.07000.07000.07000.07000.070054,853
Nov 29, 20220.06000.07000.06000.06500.065073,225
Nov 28, 20220.07000.07000.07000.07000.070076,166
Nov 25, 20220.08000.08000.07000.07500.0750160,342
Nov 24, 20220.10000.10000.07500.07500.0750538,437
Nov 23, 20220.10000.10000.09000.09000.090051,095
Nov 22, 20220.10000.10000.09500.09500.095016,545
Nov 21, 20220.11000.11000.10000.10000.100011,279
Nov 18, 20220.10000.12000.10000.11500.115054,855
Nov 17, 20220.09000.10000.09000.10000.100011,666
Nov 16, 20220.09000.09000.09000.09000.090019,040
Nov 15, 20220.09500.09500.08500.09000.0900166,018
Nov 14, 20220.09500.09500.09500.09500.095018,765
Nov 11, 20220.10000.10000.09500.09500.09507,800
Nov 10, 20220.10000.10000.10000.10000.100019,950
Nov 09, 20220.10000.10000.10000.10000.1000-
Nov 08, 20220.10000.10000.10000.10000.100081,906
Nov 07, 20220.12000.12000.09500.10000.1000106,392
Nov 04, 20220.10500.11000.10500.11000.11006,402
Nov 03, 20220.10500.11000.10500.11000.110020,600
Nov 02, 20220.10500.11500.10000.10500.105026,786
Nov 01, 20220.12000.12000.10000.10000.10001,540
Oct 31, 20220.12000.12000.10500.11000.110028,500
Oct 28, 20220.12000.12000.12000.12000.1200-
Oct 27, 20220.10500.12000.10000.12000.120015,488
Oct 26, 20220.12000.12000.10500.10500.105021,870
Oct 25, 20220.10500.12500.10500.10500.105045,000
Oct 24, 20220.13000.13000.10000.10500.105041,833
Oct 21, 20220.10500.10500.10500.10500.10505,746
Oct 20, 20220.11000.11000.10500.10500.105031,179
Oct 19, 20220.12000.12000.10500.10500.105026,500
Oct 18, 20220.10000.11500.10000.11500.115030,690
Oct 17, 20220.12000.13000.11000.13000.130033,750
Oct 14, 20220.11500.12000.11000.11000.110057,511
Oct 13, 20220.15000.15000.15000.15000.1500-
Oct 12, 20220.15000.15000.15000.15000.15001,240
Oct 11, 20220.15500.15500.11500.11500.115024,700
Oct 07, 20220.13000.16000.13000.16000.160027,385
Oct 06, 20220.13000.13000.13000.13000.1300-
Oct 05, 20220.13000.13000.13000.13000.1300-
Oct 04, 20220.13000.13000.13000.13000.130037,000
Oct 03, 20220.13500.13500.13500.13500.13501,672
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...