Canada markets close in 2 hours 58 minutes

Eguana Technologies Inc. (EGT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0100-0.0050 (-33.33%)
As of 11:00AM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.01500.01500.01000.01000.010069,000
May 21, 20240.02000.02000.02000.02000.020056,500
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.020013,000
May 15, 20240.02000.02000.02000.02000.020018,000
May 14, 20240.01000.01000.01000.01000.010061,000
May 13, 20240.01000.02000.01000.01000.010077,000
May 10, 20240.02000.02000.02000.02000.0200100
May 09, 20240.02000.02000.02000.02000.02006,500
May 08, 20240.01000.01000.01000.01000.0100-
May 07, 20240.02000.02000.01000.01000.0100383,200
May 06, 20240.02000.02000.02000.02000.020013,300
May 03, 20240.01000.01000.01000.01000.0100413,500
May 02, 20240.01000.01000.01000.01000.0100969,100
May 01, 20240.01000.01000.01000.01000.0100185,000
Apr 30, 20240.02000.02000.01000.01000.01002,977,100
Apr 29, 20240.02000.02000.01000.01000.010075,700
Apr 26, 20240.02000.02000.01000.02000.02001,035,000
Apr 25, 20240.02000.02000.02000.02000.0200367,000
Apr 24, 20240.02000.02000.01000.01000.0100455,000
Apr 23, 20240.02000.02000.01000.01000.01004,764,900
Apr 22, 20240.02000.02000.02000.02000.020067,500
Apr 19, 20240.02000.02000.01000.02000.02002,361,200
Apr 18, 20240.02000.02000.02000.02000.0200-
Apr 17, 20240.02000.02000.02000.02000.0200135,500
Apr 16, 20240.02000.02000.02000.02000.0200364,000
Apr 15, 20240.02000.02000.02000.02000.02006,200
Apr 12, 20240.02000.02000.02000.02000.0200176,700
Apr 11, 20240.02000.02000.02000.02000.020056,000
Apr 10, 20240.02000.02000.02000.02000.02002,100
Apr 09, 20240.02000.02000.02000.02000.020030,800
Apr 08, 20240.02000.02000.02000.02000.020051,500
Apr 05, 20240.02000.02000.02000.02000.020072,000
Apr 04, 20240.02000.02000.02000.02000.02001,500
Apr 03, 20240.02000.02000.02000.02000.020065,500
Apr 02, 20240.02000.02000.02000.02000.0200-
Apr 01, 20240.02000.02000.02000.02000.0200174,600
Mar 28, 20240.02000.02000.02000.02000.0200427,100
Mar 27, 20240.02000.02000.02000.02000.020022,000
Mar 26, 20240.02000.02000.02000.02000.0200112,200
Mar 25, 20240.02000.02000.02000.02000.020014,000
Mar 22, 20240.02000.02000.02000.02000.02007,900
Mar 21, 20240.02000.02000.02000.02000.020025,000
Mar 20, 20240.02000.02000.02000.02000.020066,300
Mar 19, 20240.02000.02000.02000.02000.0200-
Mar 18, 20240.02000.02000.02000.02000.020014,000
Mar 15, 20240.02000.02000.02000.02000.020019,300
Mar 14, 20240.02000.02000.02000.02000.020011,100
Mar 13, 20240.02000.02000.02000.02000.02001,500
Mar 12, 20240.02000.02000.02000.02000.020020,000
Mar 11, 20240.02000.02000.02000.02000.020021,100
Mar 08, 20240.02000.02000.02000.02000.02007,200
Mar 07, 20240.02000.02000.02000.02000.02004,000
Mar 06, 20240.02000.02000.02000.02000.02007,000
Mar 05, 20240.02000.02000.02000.02000.0200-
Mar 04, 20240.02000.02000.02000.02000.0200151,000
Mar 01, 20240.02000.02000.02000.02000.02002,427,000
Feb 29, 20240.02000.02000.02000.02000.020083,400
Feb 28, 20240.02000.02000.02000.02000.02006,000
Feb 27, 20240.02000.02000.02000.02000.020019,100
Feb 26, 20240.02000.02000.02000.02000.0200153,500
Feb 23, 20240.02000.02000.02000.02000.02001,178,000
Feb 22, 20240.02000.02000.02000.02000.020016,000
Feb 21, 20240.02000.02000.02000.02000.020010,000
Feb 20, 20240.02000.02000.02000.02000.02002,106,400
Feb 16, 20240.03000.03000.02000.03000.030043,100
Feb 15, 20240.02000.03000.02000.03000.0300169,500
Feb 14, 20240.03000.03000.03000.03000.030014,600
Feb 13, 20240.02000.02000.02000.02000.0200-
Feb 12, 20240.02000.02000.02000.02000.020053,000
Feb 09, 20240.03000.03000.03000.03000.030050,000
Feb 08, 20240.03000.03000.02000.02000.0200433,000
Feb 07, 20240.02000.02000.02000.02000.02003,000
Feb 06, 20240.02000.03000.02000.03000.030052,000
Feb 05, 20240.02000.02000.02000.02000.0200-
Feb 02, 20240.02000.02000.02000.02000.0200279,000
Feb 01, 20240.03000.03000.03000.03000.0300800
Jan 31, 20240.03000.03000.03000.03000.030030,000
Jan 30, 20240.03000.03000.03000.03000.0300-
Jan 29, 20240.03000.03000.03000.03000.0300-
Jan 26, 20240.03000.03000.03000.03000.0300231,200
Jan 25, 20240.03000.03000.03000.03000.030047,000
Jan 24, 20240.02000.02000.02000.02000.02004,000
Jan 23, 20240.03000.03000.02000.02000.0200676,000
Jan 22, 20240.03000.03000.03000.03000.0300483,600
Jan 19, 20240.03000.03000.03000.03000.0300-
Jan 18, 20240.03000.03000.03000.03000.030013,000
Jan 17, 20240.02000.03000.02000.03000.0300151,600
Jan 16, 20240.03000.03000.03000.03000.0300259,800
Jan 15, 20240.03000.03000.03000.03000.0300501,700
Jan 12, 20240.02000.02000.02000.02000.020020,000
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.02000.03000.02000.03000.030052,000
Jan 09, 20240.03000.03000.03000.03000.030020,000
Jan 08, 20240.03000.03000.03000.03000.0300195,500
Jan 05, 20240.03000.03000.03000.03000.03001,087,000
Jan 04, 20240.03000.03000.03000.03000.0300173,300
Jan 03, 20240.03000.03000.03000.03000.0300358,000
Jan 02, 20240.03000.03000.03000.03000.0300662,000
Dec 29, 20230.03000.03000.03000.03000.0300980,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...