Canada markets open in 2 hours 17 minutes

Eguana Technologies Inc. (EGT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3350+0.0350 (+11.67%)
At close: 03:59PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.30000.34000.30000.34000.3400238,400
Aug 09, 20220.29000.31000.29000.30000.3000184,500
Aug 08, 20220.31000.31000.29000.30000.300084,100
Aug 05, 20220.30000.31000.30000.30000.3000119,700
Aug 04, 20220.29000.31000.28000.30000.300096,400
Aug 03, 20220.28000.29000.27000.29000.2900524,400
Aug 02, 20220.30000.30000.28000.28000.280077,900
Jul 29, 20220.28000.28000.28000.28000.280039,400
Jul 28, 20220.28000.29000.28000.28000.2800109,600
Jul 27, 20220.29000.30000.28000.28000.2800374,700
Jul 26, 20220.27000.29000.26000.28000.2800105,300
Jul 25, 20220.24000.27000.24000.25000.250042,000
Jul 22, 20220.25000.26000.24000.24000.240073,500
Jul 21, 20220.25000.25000.24000.25000.250064,400
Jul 20, 20220.24000.24000.24000.24000.240025,000
Jul 19, 20220.24000.26000.24000.24000.240054,700
Jul 18, 20220.23000.25000.23000.25000.250018,500
Jul 15, 20220.23000.23000.23000.23000.23001,000
Jul 14, 20220.22000.23000.22000.23000.230028,800
Jul 13, 20220.22000.22000.21000.21000.210024,300
Jul 12, 20220.24000.24000.22000.23000.230080,100
Jul 11, 20220.26000.26000.24000.24000.240047,000
Jul 08, 20220.25000.25000.25000.25000.250017,800
Jul 07, 20220.24000.25000.24000.25000.2500100,200
Jul 06, 20220.24000.24000.23000.24000.240040,600
Jul 05, 20220.23000.23000.22000.23000.23004,500
Jul 04, 20220.23000.23000.22000.23000.230017,200
Jun 30, 20220.23000.23000.23000.23000.23003,000
Jun 29, 20220.24000.24000.24000.24000.240025,800
Jun 28, 20220.27000.27000.23000.24000.2400380,200
Jun 27, 20220.22000.26000.21000.26000.26001,065,000
Jun 24, 20220.23000.23000.22000.22000.2200585,200
Jun 23, 20220.23000.23000.22000.22000.2200258,300
Jun 22, 20220.24000.24000.22000.22000.2200694,300
Jun 21, 20220.25000.25000.24000.24000.2400172,400
Jun 20, 20220.24000.25000.24000.24000.240052,200
Jun 17, 20220.24000.24000.23000.23000.2300577,400
Jun 16, 20220.25000.25000.24000.24000.240098,100
Jun 15, 20220.27000.27000.22000.24000.2400461,500
Jun 14, 20220.26000.26000.24000.25000.25001,177,000
Jun 13, 20220.26000.26000.25000.26000.2600171,100
Jun 10, 20220.27000.27000.26000.26000.2600195,400
Jun 09, 20220.28000.28000.27000.27000.2700422,700
Jun 08, 20220.32000.32000.28000.28000.2800541,700
Jun 07, 20220.30000.31000.30000.31000.3100188,500
Jun 06, 20220.30000.31000.29000.31000.3100282,100
Jun 03, 20220.30000.31000.30000.30000.300051,800
Jun 02, 20220.32000.32000.32000.32000.32004,500
Jun 01, 20220.33000.33000.32000.32000.320041,900
May 31, 20220.32000.34000.29000.33000.3300214,500
May 30, 20220.32000.33000.32000.32000.3200145,700
May 27, 20220.30000.32000.29000.32000.3200203,300
May 26, 20220.30000.30000.30000.30000.3000113,500
May 25, 20220.30000.30000.28000.28000.2800263,200
May 24, 20220.27000.28000.27000.28000.2800222,200
May 20, 20220.27000.28000.26000.28000.2800167,900
May 19, 20220.26000.28000.26000.28000.2800119,600
May 18, 20220.26000.27000.26000.27000.270025,300
May 17, 20220.28000.28000.26000.26000.2600157,500
May 16, 20220.26000.28000.25000.27000.270049,500
May 13, 20220.27000.28000.24000.26000.2600307,900
May 12, 20220.27000.28000.24000.25000.2500737,700
May 11, 20220.28000.28000.27000.28000.280054,500
May 10, 20220.29000.29000.28000.28000.280075,800
May 09, 20220.31000.31000.28000.28000.2800202,100
May 06, 20220.30000.31000.30000.31000.310071,900
May 05, 20220.32000.32000.30000.30000.3000222,700
May 04, 20220.34000.34000.31000.31000.310075,400
May 03, 20220.34000.34000.32000.32000.320046,500
May 02, 20220.33000.33000.32000.32000.320044,800
Apr 29, 20220.33000.34000.32000.32000.3200132,900
Apr 28, 20220.33000.33000.32000.33000.330033,000
Apr 27, 20220.33000.33000.31000.33000.330070,500
Apr 26, 20220.35000.35000.33000.33000.330048,000
Apr 25, 20220.34000.35000.32000.35000.3500124,900
Apr 22, 20220.36000.36000.33000.35000.3500203,600
Apr 21, 20220.35000.36000.35000.36000.3600230,400
Apr 20, 20220.36000.36000.36000.36000.36009,800
Apr 19, 20220.37000.37000.36000.36000.360034,700
Apr 18, 20220.37000.39000.37000.37000.3700122,100
Apr 14, 20220.35000.36000.35000.36000.3600142,200
Apr 13, 20220.35000.35000.34000.35000.3500281,100
Apr 12, 20220.36000.36000.34000.35000.3500427,500
Apr 11, 20220.36000.36000.35000.36000.360057,000
Apr 08, 20220.37000.37000.35000.35000.350032,000
Apr 07, 20220.35000.37000.35000.37000.3700147,500
Apr 06, 20220.35000.35000.35000.35000.350085,100
Apr 05, 20220.38000.38000.35000.35000.350082,200
Apr 04, 20220.38000.38000.36000.37000.370064,000
Apr 01, 20220.37000.37000.36000.36000.36009,600
Mar 31, 20220.37000.37000.36000.36000.360031,300
Mar 30, 20220.38000.39000.35000.36000.3600294,800
Mar 29, 20220.35000.38000.34000.38000.3800211,300
Mar 28, 20220.35000.35000.34000.35000.350019,400
Mar 25, 20220.37000.37000.34000.35000.3500172,000
Mar 24, 20220.33000.36000.32000.36000.3600367,600
Mar 23, 20220.30000.32000.29000.32000.3200620,900
Mar 22, 20220.30000.30000.29000.29000.2900292,900
Mar 21, 20220.32000.32000.30000.30000.300077,700
Mar 18, 20220.32000.32000.31000.31000.310092,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...