Eguana Technologies Inc. (EGT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2400

0.0000

(0.00%)

At close: 03:56PM EDT

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	21,767
Mar 24, 2023	0.2300	0.2400	0.2300	0.2400	0.2400	64,600
Mar 23, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	20,500
Mar 22, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	84,100
Mar 21, 2023	0.2400	0.2400	0.2300	0.2400	0.2400	23,800
Mar 20, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	22,100
Mar 17, 2023	0.2400	0.2400	0.2300	0.2300	0.2300	40,000
Mar 16, 2023	0.2600	0.2600	0.2400	0.2400	0.2400	69,100
Mar 15, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	4,200
Mar 14, 2023	0.2400	0.2600	0.2400	0.2600	0.2600	144,000
Mar 13, 2023	0.2300	0.2400	0.2300	0.2400	0.2400	21,800
Mar 10, 2023	0.2500	0.2500	0.2300	0.2400	0.2400	66,900
Mar 09, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	104,000
Mar 08, 2023	0.2500	0.2500	0.2400	0.2500	0.2500	99,900
Mar 07, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
Mar 06, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	47,200
Mar 03, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	39,900
Mar 02, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	14,400
Mar 01, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	22,500
Feb 28, 2023	0.2700	0.2800	0.2700	0.2700	0.2700	227,100
Feb 27, 2023	0.2700	0.2700	0.2600	0.2700	0.2700	58,400
Feb 24, 2023	0.2600	0.2700	0.2500	0.2600	0.2600	227,900
Feb 23, 2023	0.3000	0.3000	0.2700	0.2700	0.2700	87,700
Feb 22, 2023	0.3000	0.3100	0.2700	0.2800	0.2800	52,800
Feb 21, 2023	0.2800	0.3000	0.2700	0.2800	0.2800	1,080,100
Feb 17, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	95,300
Feb 16, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	116,000
Feb 15, 2023	0.2700	0.2800	0.2600	0.2800	0.2800	138,000
Feb 14, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	57,000
Feb 13, 2023	0.2700	0.2700	0.2500	0.2600	0.2600	72,000
Feb 10, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	59,500
Feb 09, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	49,400
Feb 08, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	54,000
Feb 07, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	36,800
Feb 06, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	38,800
Feb 03, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	61,000
Feb 02, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	25,200
Feb 01, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	78,000
Jan 31, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	58,100
Jan 30, 2023	0.2700	0.2800	0.2700	0.2700	0.2700	25,500
Jan 27, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	58,300
Jan 26, 2023	0.2500	0.2900	0.2500	0.2700	0.2700	159,500
Jan 25, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	9,500
Jan 24, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	20,700
Jan 23, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	12,000
Jan 20, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	20,500
Jan 19, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	39,000
Jan 18, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	12,600
Jan 17, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	36,600
Jan 16, 2023	0.3100	0.3100	0.2900	0.2900	0.2900	46,000
Jan 13, 2023	0.3100	0.3300	0.3000	0.3000	0.3000	181,400
Jan 12, 2023	0.3300	0.3300	0.3100	0.3100	0.3100	19,800
Jan 11, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	12,500
Jan 10, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	23,300
Jan 09, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	81,700
Jan 06, 2023	0.2900	0.3200	0.2800	0.3100	0.3100	368,500
Jan 05, 2023	0.2500	0.2900	0.2500	0.2800	0.2800	174,000
Jan 04, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	9,000
Jan 03, 2023	0.2600	0.2600	0.2500	0.2500	0.2500	23,800
Dec 30, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	63,500
Dec 29, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	94,900
Dec 28, 2022	0.2600	0.2800	0.2500	0.2500	0.2500	30,300
Dec 23, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	21,600
Dec 22, 2022	0.2800	0.2800	0.2500	0.2600	0.2600	35,100
Dec 21, 2022	0.2700	0.2700	0.2500	0.2700	0.2700	80,400
Dec 20, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	3,500
Dec 19, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	93,600
Dec 16, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	24,800
Dec 15, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	139,000
Dec 14, 2022	0.2700	0.2700	0.2600	0.2700	0.2700	10,900
Dec 13, 2022	0.2700	0.2800	0.2700	0.2700	0.2700	150,100
Dec 12, 2022	0.2900	0.2900	0.2700	0.2700	0.2700	8,300
Dec 09, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	23,200
Dec 08, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	35,500
Dec 07, 2022	0.2900	0.3100	0.2700	0.2700	0.2700	137,500
Dec 06, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	153,900
Dec 05, 2022	0.3100	0.3100	0.2700	0.2900	0.2900	122,600
Dec 02, 2022	0.2700	0.3200	0.2700	0.3000	0.3000	340,000
Dec 01, 2022	0.3000	0.3200	0.2700	0.2800	0.2800	1,322,700
Nov 30, 2022	0.2400	0.2600	0.2400	0.2600	0.2600	70,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7319+0.0043(+0.59%)

CRUDE OIL72.86+0.05(+0.07%)

Bitcoin CAD37,026.03-1,331.96(-3.47%)

Eguana Technologies Inc. (EGT.V)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7319
+0.0043(+0.59%)

CRUDE OIL
72.86
+0.05(+0.07%)

Bitcoin CAD
37,026.03
-1,331.96(-3.47%)