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

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.1450

0.0000

(0.00%)

At close: 03:01PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.1300	0.1500	0.1100	0.1450	0.1450	305,389
Jun 23, 2022	0.1450	0.1450	0.1450	0.1450	0.1450	27,973
Jun 22, 2022	0.1500	0.1500	0.1350	0.1350	0.1350	46,761
Jun 21, 2022	0.1800	0.2000	0.1400	0.1800	0.1800	26,650
Jun 20, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	500
Jun 17, 2022	0.1600	0.1800	0.1600	0.1800	0.1800	14,000
Jun 16, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Jun 15, 2022	0.1450	0.1600	0.1450	0.1600	0.1600	5,650
Jun 14, 2022	0.1450	0.1450	0.1300	0.1450	0.1450	54,125
Jun 13, 2022	0.1600	0.1600	0.1450	0.1450	0.1450	85,796
Jun 10, 2022	0.1650	0.1800	0.1550	0.1550	0.1550	31,278
Jun 09, 2022	0.1750	0.1750	0.1600	0.1600	0.1600	2,711
Jun 08, 2022	0.1900	0.1900	0.1750	0.1750	0.1750	22,664
Jun 07, 2022	0.1900	0.1900	0.1750	0.1800	0.1800	48,935
Jun 06, 2022	0.2050	0.2050	0.1850	0.1850	0.1850	59,068
Jun 03, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	20,250
Jun 02, 2022	0.2000	0.2000	0.1850	0.1850	0.1850	46,500
Jun 01, 2022	0.1900	0.1900	0.1850	0.1850	0.1850	27,300
May 31, 2022	0.1800	0.2000	0.1800	0.1900	0.1900	22,000
May 30, 2022	0.1950	0.2000	0.1950	0.2000	0.2000	28,125
May 27, 2022	0.1900	0.1900	0.1900	0.1900	0.1900	-
May 26, 2022	0.1900	0.1950	0.1800	0.1900	0.1900	40,789
May 25, 2022	0.2000	0.2050	0.2000	0.2000	0.2000	10,016
May 24, 2022	0.1750	0.2100	0.1700	0.1800	0.1800	61,300
May 20, 2022	0.1900	0.1900	0.1850	0.1900	0.1900	18,000
May 19, 2022	0.1900	0.1950	0.1750	0.1800	0.1800	30,983
May 18, 2022	0.2100	0.2100	0.1800	0.1900	0.1900	22,208
May 17, 2022	0.2000	0.2000	0.2000	0.2000	0.2000	5,475
May 16, 2022	0.2400	0.2400	0.1900	0.1900	0.1900	96,327
May 13, 2022	0.1750	0.2650	0.1750	0.2200	0.2200	202,146
May 12, 2022	0.1750	0.1900	0.1400	0.1400	0.1400	229,454
May 11, 2022	0.2600	0.3250	0.1500	0.1750	0.1750	501,921
May 10, 2022	0.3000	0.3000	0.2600	0.2600	0.2600	20,000
May 09, 2022	0.3150	0.3150	0.2500	0.2750	0.2750	33,130
May 06, 2022	0.3500	0.3500	0.3150	0.3150	0.3150	25,835
May 05, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	1,850
May 04, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	8,650
May 03, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	14,760
May 02, 2022	0.3350	0.3400	0.3350	0.3400	0.3400	3,100
Apr 29, 2022	0.3500	0.3500	0.3300	0.3400	0.3400	18,561
Apr 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	659
Apr 27, 2022	0.3400	0.3500	0.3300	0.3400	0.3400	17,050
Apr 26, 2022	0.3350	0.3500	0.3350	0.3400	0.3400	7,981
Apr 25, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	5,130
Apr 22, 2022	0.3700	0.4200	0.3300	0.4200	0.4200	74,033
Apr 21, 2022	0.3700	0.3750	0.3700	0.3700	0.3700	12,265
Apr 20, 2022	0.3950	0.3950	0.3700	0.3700	0.3700	20,490
Apr 19, 2022	0.3650	0.4000	0.3650	0.3700	0.3700	19,559
Apr 18, 2022	0.3950	0.3950	0.3650	0.3800	0.3800	6,569
Apr 14, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	43,360
Apr 13, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	24,142
Apr 12, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	14,444
Apr 11, 2022	0.3750	0.4000	0.3600	0.3800	0.3800	16,286
Apr 08, 2022	0.4150	0.4200	0.4100	0.4100	0.4100	36,006
Apr 07, 2022	0.4050	0.4100	0.4050	0.4100	0.4100	13,340
Apr 06, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	5,955
Apr 05, 2022	0.4100	0.4100	0.4050	0.4050	0.4050	4,510
Apr 04, 2022	0.4300	0.4300	0.4000	0.4050	0.4050	35,846
Apr 01, 2022	0.4400	0.4600	0.4150	0.4200	0.4200	6,685
Mar 31, 2022	0.4200	0.4200	0.4050	0.4050	0.4050	5,493
Mar 30, 2022	0.4250	0.4250	0.4250	0.4250	0.4250	3,045
Mar 29, 2022	0.4250	0.4250	0.4050	0.4100	0.4100	9,244
Mar 28, 2022	0.4150	0.4150	0.4050	0.4100	0.4100	19,407
Mar 25, 2022	0.4150	0.4150	0.4050	0.4050	0.4050	4,212
Mar 24, 2022	0.4150	0.4150	0.4100	0.4100	0.4100	12,257
Mar 23, 2022	0.4250	0.4250	0.4100	0.4200	0.4200	5,090
Mar 22, 2022	0.4350	0.4450	0.4350	0.4450	0.4450	5,450
Mar 21, 2022	0.4500	0.4500	0.4050	0.4400	0.4400	3,465
Mar 18, 2022	0.4200	0.4200	0.4050	0.4050	0.4050	4,400
Mar 17, 2022	0.4150	0.4200	0.4050	0.4200	0.4200	22,261
Mar 16, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	7,750
Mar 15, 2022	0.4700	0.4700	0.4200	0.4250	0.4250	5,570
Mar 14, 2022	0.4350	0.4500	0.4300	0.4400	0.4400	3,808
Mar 11, 2022	0.4500	0.4700	0.4500	0.4700	0.4700	5,725
Mar 10, 2022	0.4100	0.4600	0.4050	0.4600	0.4600	30,464
Mar 09, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	748
Mar 08, 2022	0.4050	0.4650	0.4050	0.4200	0.4200	10,891
Mar 07, 2022	0.4400	0.4400	0.4050	0.4100	0.4100	25,580
Mar 04, 2022	0.4550	0.4550	0.4400	0.4400	0.4400	7,449
Mar 03, 2022	0.4650	0.4650	0.4650	0.4650	0.4650	2,588
Mar 02, 2022	0.4200	0.4600	0.4200	0.4600	0.4600	33,050
Mar 01, 2022	0.4650	0.4950	0.4500	0.4650	0.4650	10,505
Feb 28, 2022	0.4550	0.4750	0.4450	0.4550	0.4550	19,789
Feb 25, 2022	0.4500	0.4950	0.4500	0.4950	0.4950	11,178
Feb 24, 2022	0.4250	0.4250	0.4250	0.4250	0.4250	24,767
Feb 23, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	5,117
Feb 22, 2022	0.5100	0.5100	0.4700	0.4700	0.4700	86,910
Feb 18, 2022	0.5400	0.5700	0.4500	0.4500	0.4500	6,064
Feb 17, 2022	0.4900	0.4900	0.4700	0.4800	0.4800	18,954
Feb 16, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	4,930
Feb 15, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	6,105
Feb 14, 2022	0.5000	0.5000	0.4400	0.4850	0.4850	42,866
Feb 11, 2022	0.5300	0.5700	0.5300	0.5600	0.5600	9,820
Feb 10, 2022	0.5700	0.5700	0.5300	0.5300	0.5300	57,862
Feb 09, 2022	0.5500	0.5700	0.5500	0.5700	0.5700	1,905
Feb 08, 2022	0.5700	0.5800	0.5600	0.5600	0.5600	5,620
Feb 07, 2022	0.5200	0.5900	0.5200	0.5900	0.5900	26,260
Feb 04, 2022	0.5700	0.5800	0.5400	0.5600	0.5600	15,823
Feb 03, 2022	0.5500	0.5700	0.5500	0.5700	0.5700	4,095
Feb 02, 2022	0.5500	0.6100	0.5100	0.5100	0.5100	12,731
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,605.04+87.79(+0.32%)

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

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,605.04
+87.79(+0.32%)