Eguana Technologies Inc. (EGT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:54PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 1,035,000 |
| Apr 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 367,000 |
| Apr 24, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 455,000 |
| Apr 23, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 4,764,900 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 67,500 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 2,361,200 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 135,500 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 364,000 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,200 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 176,700 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,000 |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,100 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,800 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51,500 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,500 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,500 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 174,600 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 427,100 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,000 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 112,200 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,000 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,900 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 66,300 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,000 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,300 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,100 |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,500 |
| Mar 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,100 |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,200 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Mar 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 151,000 |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,427,000 |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 83,400 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,100 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 153,500 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,178,000 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,106,400 |
| Feb 16, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 43,100 |
| Feb 15, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 169,500 |
| Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,600 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,000 |
| Feb 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Feb 08, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 433,000 |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Feb 06, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 52,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 279,000 |
| Feb 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 800 |
| Jan 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Jan 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 231,200 |
| Jan 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,000 |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Jan 23, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 676,000 |
| Jan 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 483,600 |
| Jan 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
| Jan 17, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 151,600 |
| Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 259,800 |
| Jan 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 501,700 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Jan 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 10, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 52,000 |
| Jan 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Jan 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 195,500 |
| Jan 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,087,000 |
| Jan 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 173,300 |
| Jan 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 358,000 |
| Jan 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 662,000 |
| Dec 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 980,000 |
| Dec 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 581,000 |
| Dec 27, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 445,600 |
| Dec 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,891,800 |
| Dec 21, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 467,000 |
| Dec 20, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,918,300 |
| Dec 19, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 251,300 |
| Dec 18, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 580,500 |
| Dec 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 205,000 |
| Dec 14, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 801,000 |
| Dec 13, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 290,000 |
| Dec 12, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 2,387,500 |
| Dec 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 281,500 |
| Dec 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
| Dec 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Dec 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 152,500 |
| Dec 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,100 |
| Dec 04, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 2,032,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.