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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 08, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	17,800
Jul 07, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	100,200
Jul 06, 2022	0.2400	0.2400	0.2300	0.2400	0.2400	40,600
Jul 05, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	4,500
Jul 04, 2022	0.2300	0.2300	0.2200	0.2300	0.2300	17,200
Jun 30, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	3,000
Jun 29, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	25,800
Jun 28, 2022	0.2700	0.2700	0.2300	0.2400	0.2400	380,200
Jun 27, 2022	0.2200	0.2600	0.2100	0.2600	0.2600	1,065,000
Jun 24, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	585,200
Jun 23, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	258,300
Jun 22, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	694,300
Jun 21, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	172,400
Jun 20, 2022	0.2400	0.2500	0.2400	0.2400	0.2400	52,200
Jun 17, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	577,400
Jun 16, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	98,100
Jun 15, 2022	0.2700	0.2700	0.2200	0.2400	0.2400	461,500
Jun 14, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	1,177,000
Jun 13, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	171,100
Jun 10, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	195,400
Jun 09, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	422,700
Jun 08, 2022	0.3200	0.3200	0.2800	0.2800	0.2800	541,700
Jun 07, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	188,500
Jun 06, 2022	0.3000	0.3100	0.2900	0.3100	0.3100	282,100
Jun 03, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	51,800
Jun 02, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	4,500
Jun 01, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	41,900
May 31, 2022	0.3200	0.3400	0.2900	0.3300	0.3300	214,500
May 30, 2022	0.3200	0.3300	0.3200	0.3200	0.3200	145,700
May 27, 2022	0.3000	0.3200	0.2900	0.3200	0.3200	203,300
May 26, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	113,500
May 25, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	263,200
May 24, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	222,200
May 20, 2022	0.2700	0.2800	0.2600	0.2800	0.2800	167,900
May 19, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	119,600
May 18, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	25,300
May 17, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	157,500
May 16, 2022	0.2600	0.2800	0.2500	0.2700	0.2700	49,500
May 13, 2022	0.2700	0.2800	0.2400	0.2600	0.2600	307,900
May 12, 2022	0.2700	0.2800	0.2400	0.2500	0.2500	737,700
May 11, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	54,500
May 10, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	75,800
May 09, 2022	0.3100	0.3100	0.2800	0.2800	0.2800	202,100
May 06, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	71,900
May 05, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	222,700
May 04, 2022	0.3400	0.3400	0.3100	0.3100	0.3100	75,400
May 03, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	46,500
May 02, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	44,800
Apr 29, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	132,900
Apr 28, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	33,000
Apr 27, 2022	0.3300	0.3300	0.3100	0.3300	0.3300	70,500
Apr 26, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	48,000
Apr 25, 2022	0.3400	0.3500	0.3200	0.3500	0.3500	124,900
Apr 22, 2022	0.3600	0.3600	0.3300	0.3500	0.3500	203,600
Apr 21, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	230,400
Apr 20, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	9,800
Apr 19, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	34,700
Apr 18, 2022	0.3700	0.3900	0.3700	0.3700	0.3700	122,100
Apr 14, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	142,200
Apr 13, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	281,100
Apr 12, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	427,500
Apr 11, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	57,000
Apr 08, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	32,000
Apr 07, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	147,500
Apr 06, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	85,100
Apr 05, 2022	0.3800	0.3800	0.3500	0.3500	0.3500	82,200
Apr 04, 2022	0.3800	0.3800	0.3600	0.3700	0.3700	64,000
Apr 01, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	9,600
Mar 31, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	31,300
Mar 30, 2022	0.3800	0.3900	0.3500	0.3600	0.3600	294,800
Mar 29, 2022	0.3500	0.3800	0.3400	0.3800	0.3800	211,300
Mar 28, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	19,400
Mar 25, 2022	0.3700	0.3700	0.3400	0.3500	0.3500	172,000
Mar 24, 2022	0.3300	0.3600	0.3200	0.3600	0.3600	367,600
Mar 23, 2022	0.3000	0.3200	0.2900	0.3200	0.3200	620,900
Mar 22, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	292,900
Mar 21, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	77,700
Mar 18, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	92,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,885.94+307.64(+1.57%)

S&P 5004,210.24+87.77(+2.13%)

DOW33,309.51+535.11(+1.63%)

CAD/USD0.7830+0.0000(+0.00%)

CRUDE OIL92.95+1.02(+1.11%)

BTC-CAD31,295.28+1,649.65(+5.56%)

Eguana Technologies Inc. (EGT.V)

S&P/TSX
19,885.94
+307.64(+1.57%)

S&P 500
4,210.24
+87.77(+2.13%)

DOW
33,309.51
+535.11(+1.63%)

CAD/USD
0.7830
+0.0000(+0.00%)

CRUDE OIL
92.95
+1.02(+1.11%)

BTC-CAD
31,295.28
+1,649.65(+5.56%)