Canada markets closed

Eguana Technologies Inc. (EGT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100-0.0150 (-3.53%)
At close: 03:36PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.42000.43000.41000.41000.4100442,900
Jan. 20, 20220.44000.45000.43000.43000.4300250,600
Jan. 19, 20220.41000.44000.38000.44000.4400801,500
Jan. 18, 20220.44000.44000.41000.41000.4100323,900
Jan. 17, 20220.45000.45000.43000.44000.4400116,500
Jan. 14, 20220.46000.46000.45000.45000.4500389,100
Jan. 13, 20220.47000.47000.46000.47000.4700101,500
Jan. 12, 20220.47000.47000.46000.47000.4700218,500
Jan. 11, 20220.49000.49000.47000.47000.4700342,200
Jan. 10, 20220.52000.53000.46000.49000.4900515,500
Jan. 07, 20220.55000.55000.51000.51000.5100263,700
Jan. 06, 20220.51000.55000.50000.55000.5500385,200
Jan. 05, 20220.56000.57000.51000.51000.5100361,500
Jan. 04, 20220.51000.57000.50000.56000.5600700,100
Dec. 31, 20210.49000.49000.47000.48000.4800315,400
Dec. 30, 20210.49000.50000.48000.48000.4800293,000
Dec. 29, 20210.51000.51000.49000.50000.5000162,500
Dec. 24, 20210.51000.51000.49000.49000.490046,200
Dec. 23, 20210.52000.52000.49000.49000.4900634,400
Dec. 22, 20210.50000.52000.48000.50000.5000784,500
Dec. 21, 20210.51000.53000.48000.49000.4900754,600
Dec. 20, 20210.48000.50000.47000.50000.5000458,800
Dec. 17, 20210.44000.47000.44000.47000.4700156,600
Dec. 16, 20210.47000.49000.45000.45000.4500111,800
Dec. 15, 20210.46000.47000.44000.47000.4700744,200
Dec. 14, 20210.47000.47000.44000.46000.4600261,600
Dec. 13, 20210.48000.48000.46000.47000.4700644,000
Dec. 10, 20210.47000.48000.46000.47000.4700240,200
Dec. 09, 20210.45000.50000.45000.46000.46001,241,600
Dec. 08, 20210.42000.45000.42000.45000.4500809,300
Dec. 07, 20210.44000.44000.41000.41000.4100240,800
Dec. 06, 20210.44000.44000.41000.41000.4100273,600
Dec. 03, 20210.43000.43000.41000.43000.4300335,600
Dec. 02, 20210.42000.43000.42000.42000.420097,000
Dec. 01, 20210.42000.45000.41000.41000.4100581,200
Nov. 30, 20210.40000.41000.37000.39000.3900585,300
Nov. 29, 20210.46000.46000.39000.40000.4000800,500
Nov. 26, 20210.47000.47000.42000.46000.4600680,100
Nov. 25, 20210.44000.47000.44000.47000.4700255,100
Nov. 24, 20210.44000.44000.41000.44000.4400335,400
Nov. 23, 20210.48000.48000.39000.42000.42001,537,500
Nov. 22, 20210.49000.51000.48000.48000.4800468,800
Nov. 19, 20210.53000.53000.47000.48000.4800821,700
Nov. 18, 20210.52000.54000.49000.51000.5100739,300
Nov. 17, 20210.59000.59000.51000.53000.5300880,500
Nov. 16, 20210.62000.64000.57000.59000.59001,125,500
Nov. 15, 20210.57000.62000.54000.61000.61001,228,200
Nov. 12, 20210.53000.59000.52000.54000.54001,664,600
Nov. 11, 20210.43000.53000.43000.51000.51001,767,000
Nov. 10, 20210.44000.45000.43000.43000.4300384,300
Nov. 09, 20210.43000.44000.39000.44000.4400592,200
Nov. 08, 20210.40000.44000.40000.42000.42001,120,800
Nov. 05, 20210.39000.42000.39000.40000.4000610,900
Nov. 04, 20210.45000.45000.38000.39000.39001,579,000
Nov. 03, 20210.39000.47000.36000.44000.44006,263,400
Nov. 02, 20210.31000.31000.31000.31000.3100-
Nov. 01, 20210.27000.31000.26000.31000.31005,457,700
Oct. 29, 20210.27000.27000.25000.26000.260087,100
Oct. 28, 20210.28000.28000.26000.26000.2600305,000
Oct. 27, 20210.27000.27000.26000.27000.2700523,300
Oct. 26, 20210.28000.29000.26000.27000.2700809,300
Oct. 25, 20210.27000.28000.27000.28000.2800192,600
Oct. 22, 20210.27000.28000.27000.27000.270038,800
Oct. 21, 20210.28000.28000.27000.27000.270065,300
Oct. 20, 20210.27000.27000.26000.26000.260092,400
Oct. 19, 20210.28000.28000.27000.27000.270088,600
Oct. 18, 20210.28000.28000.27000.27000.2700242,700
Oct. 15, 20210.28000.28000.28000.28000.2800351,300
Oct. 14, 20210.27000.28000.27000.28000.280090,800
Oct. 13, 20210.27000.28000.26000.28000.280094,000
Oct. 12, 20210.28000.28000.26000.26000.260086,800
Oct. 08, 20210.27000.28000.26000.26000.2600149,400
Oct. 07, 20210.27000.28000.27000.28000.280066,900
Oct. 06, 20210.27000.28000.27000.27000.270054,200
Oct. 05, 20210.28000.28000.28000.28000.280059,500
Oct. 04, 20210.28000.28000.28000.28000.280011,900
Oct. 01, 20210.28000.29000.27000.28000.2800100,400
Sep. 30, 20210.28000.28000.27000.28000.280024,100
Sep. 29, 20210.28000.28000.28000.28000.28003,800
Sep. 28, 20210.28000.28000.28000.28000.280089,000
Sep. 27, 20210.29000.29000.28000.28000.2800173,000
Sep. 24, 20210.29000.29000.28000.28000.280089,900
Sep. 23, 20210.28000.29000.28000.29000.2900245,000
Sep. 22, 20210.29000.29000.28000.29000.2900194,600
Sep. 21, 20210.28000.29000.28000.28000.2800129,600
Sep. 20, 20210.28000.29000.27000.27000.2700240,200
Sep. 17, 20210.27000.30000.26000.30000.30001,607,100
Sep. 16, 20210.27000.27000.26000.26000.2600126,000
Sep. 15, 20210.27000.27000.26000.27000.270062,300
Sep. 14, 20210.27000.28000.26000.27000.2700199,600
Sep. 13, 20210.29000.29000.26000.27000.2700192,600
Sep. 10, 20210.29000.30000.28000.28000.2800445,800
Sep. 09, 20210.27000.28000.27000.28000.2800251,500
Sep. 08, 20210.28000.28000.27000.27000.2700205,300
Sep. 07, 20210.30000.30000.28000.28000.2800230,400
Sep. 03, 20210.29000.31000.29000.29000.2900423,900
Sep. 02, 20210.31000.31000.29000.30000.3000142,200
Sep. 01, 20210.31000.31000.29000.31000.3100595,000
Aug. 31, 20210.29000.31000.29000.30000.3000119,200
Aug. 30, 20210.29000.29000.27000.28000.2800238,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...