STOCKS WAVER, TURN MIXED AHEAD OF POWELL'S SPEECH

Expectations are for him to signal Fed's on track to ease up slightly on tightening

Eguana Technologies Inc. (EGT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2400

+0.0050

(+2.13%)

As of 09:45AM EST. Market open.

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	21,960
Nov 29, 2022	0.2400	0.2500	0.2300	0.2400	0.2400	217,600
Nov 28, 2022	0.2300	0.2500	0.2200	0.2400	0.2400	172,800
Nov 25, 2022	0.2500	0.2500	0.2100	0.2200	0.2200	505,500
Nov 24, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	51,800
Nov 23, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	418,100
Nov 22, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	370,000
Nov 21, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	34,800
Nov 18, 2022	0.3300	0.3300	0.3100	0.3200	0.3200	118,900
Nov 17, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	49,200
Nov 16, 2022	0.3000	0.3100	0.2800	0.3100	0.3100	85,400
Nov 15, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	26,000
Nov 14, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	55,500
Nov 11, 2022	0.3200	0.3300	0.3100	0.3200	0.3200	277,500
Nov 10, 2022	0.3100	0.3300	0.3000	0.3200	0.3200	77,500
Nov 09, 2022	0.3000	0.3200	0.3000	0.3100	0.3100	202,500
Nov 08, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	43,500
Nov 07, 2022	0.3200	0.3400	0.3100	0.3100	0.3100	119,000
Nov 04, 2022	0.3100	0.3200	0.3000	0.3000	0.3000	96,700
Nov 03, 2022	0.3100	0.3200	0.3100	0.3100	0.3100	18,500
Nov 02, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	4,900
Nov 01, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	36,000
Oct 31, 2022	0.3400	0.3400	0.3200	0.3300	0.3300	25,000
Oct 28, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	63,400
Oct 27, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	12,500
Oct 26, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	88,400
Oct 25, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	13,900
Oct 24, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	26,700
Oct 21, 2022	0.3300	0.3300	0.3100	0.3200	0.3200	24,000
Oct 20, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	8,500
Oct 19, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	25,000
Oct 18, 2022	0.3700	0.3700	0.3300	0.3400	0.3400	31,900
Oct 17, 2022	0.3400	0.3500	0.3300	0.3400	0.3400	71,400
Oct 14, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	30,500
Oct 13, 2022	0.3100	0.3700	0.3100	0.3200	0.3200	385,200
Oct 12, 2022	0.3300	0.3300	0.3100	0.3200	0.3200	238,900
Oct 11, 2022	0.3400	0.3500	0.3300	0.3500	0.3500	280,900
Oct 07, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	68,200
Oct 06, 2022	0.3800	0.3800	0.3500	0.3800	0.3800	569,000
Oct 05, 2022	0.3800	0.3800	0.3400	0.3500	0.3500	208,300
Oct 04, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	439,200
Oct 03, 2022	0.4000	0.4100	0.3900	0.3900	0.3900	42,100
Sept 30, 2022	0.4000	0.4200	0.3900	0.3900	0.3900	156,600
Sept 29, 2022	0.4000	0.4000	0.3700	0.4000	0.4000	513,200
Sept 28, 2022	0.3900	0.4100	0.3800	0.4100	0.4100	476,100
Sept 27, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	29,300
Sept 26, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	9,100
Sept 23, 2022	0.4100	0.4100	0.3800	0.4000	0.4000	186,900
Sept 22, 2022	0.4100	0.4200	0.4100	0.4100	0.4100	28,000
Sept 21, 2022	0.4600	0.4600	0.4300	0.4300	0.4300	627,800
Sept 20, 2022	0.4200	0.4600	0.4200	0.4600	0.4600	302,300
Sept 19, 2022	0.4500	0.4500	0.4200	0.4300	0.4300	122,700
Sept 16, 2022	0.4200	0.4400	0.4100	0.4400	0.4400	758,600
Sept 15, 2022	0.4100	0.4500	0.4100	0.4400	0.4400	368,300
Sept 14, 2022	0.3500	0.4100	0.3500	0.4100	0.4100	749,700
Sept 13, 2022	0.3500	0.3600	0.3400	0.3600	0.3600	7,500
Sept 12, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	3,000
Sept 09, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	21,300
Sept 08, 2022	0.3500	0.3700	0.3500	0.3600	0.3600	37,800
Sept 07, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	41,800
Sept 06, 2022	0.3500	0.3600	0.3400	0.3600	0.3600	48,400
Sept 02, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	41,000
Sept 01, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	49,900
Aug 31, 2022	0.3600	0.3700	0.3500	0.3700	0.3700	9,000
Aug 30, 2022	0.3900	0.3900	0.3500	0.3700	0.3700	266,200
Aug 29, 2022	0.4100	0.4200	0.3800	0.4000	0.4000	658,200
Aug 26, 2022	0.4100	0.4500	0.4100	0.4200	0.4200	463,000
Aug 25, 2022	0.3600	0.4200	0.3600	0.4100	0.4100	108,100
Aug 24, 2022	0.3700	0.3900	0.3600	0.3600	0.3600	91,500
Aug 23, 2022	0.3800	0.3800	0.3500	0.3700	0.3700	188,600
Aug 22, 2022	0.3800	0.3900	0.3700	0.3800	0.3800	37,400
Aug 19, 2022	0.4000	0.4100	0.3600	0.4000	0.4000	102,400
Aug 18, 2022	0.4300	0.4400	0.4100	0.4300	0.4300	50,600
Aug 17, 2022	0.4000	0.4300	0.3900	0.4300	0.4300	141,300
Aug 16, 2022	0.3800	0.4200	0.3800	0.4000	0.4000	71,900
Aug 15, 2022	0.4200	0.4400	0.3800	0.4000	0.4000	325,200
Aug 12, 2022	0.3800	0.4000	0.3700	0.4000	0.4000	484,100
Aug 11, 2022	0.3400	0.3800	0.3300	0.3800	0.3800	270,300
Aug 10, 2022	0.3000	0.3400	0.3000	0.3400	0.3400	238,400
Aug 09, 2022	0.2900	0.3100	0.2900	0.3000	0.3000	184,500
Aug 08, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	84,100
Aug 05, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	119,700
Aug 04, 2022	0.2900	0.3100	0.2800	0.3000	0.3000	96,400
Aug 03, 2022	0.2800	0.2900	0.2700	0.2900	0.2900	524,400
Aug 02, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	77,900
Jul 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	39,400
Jul 28, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	109,600
Jul 27, 2022	0.2900	0.3000	0.2800	0.2800	0.2800	374,700
Jul 26, 2022	0.2700	0.2900	0.2600	0.2800	0.2800	105,300
Jul 25, 2022	0.2400	0.2700	0.2400	0.2500	0.2500	42,000
Jul 22, 2022	0.2500	0.2600	0.2400	0.2400	0.2400	73,500
Jul 21, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	64,400
Jul 20, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	25,000
Jul 19, 2022	0.2400	0.2600	0.2400	0.2400	0.2400	54,700
Jul 18, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	18,500
Jul 15, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Jul 14, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	28,800
Jul 13, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	24,300
Jul 12, 2022	0.2400	0.2400	0.2200	0.2300	0.2300	80,100
Jul 11, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	47,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,176.73-100.68(-0.50%)

S&P 5003,952.04-5.59(-0.14%)

DOW33,685.12-167.41(-0.49%)

CAD/USD0.7382+0.0017(+0.23%)

CRUDE OIL80.39+2.19(+2.80%)

BTC-CAD22,852.60+492.57(+2.20%)

STOCKS WAVER, TURN MIXED AHEAD OF POWELL'S SPEECH

Eguana Technologies Inc. (EGT.V)

S&P/TSX
20,176.73
-100.68(-0.50%)

S&P 500
3,952.04
-5.59(-0.14%)

DOW
33,685.12
-167.41(-0.49%)

CAD/USD
0.7382
+0.0017(+0.23%)

CRUDE OIL
80.39
+2.19(+2.80%)

BTC-CAD
22,852.60
+492.57(+2.20%)