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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	442,900
Jan. 20, 2022	0.4400	0.4500	0.4300	0.4300	0.4300	250,600
Jan. 19, 2022	0.4100	0.4400	0.3800	0.4400	0.4400	801,500
Jan. 18, 2022	0.4400	0.4400	0.4100	0.4100	0.4100	323,900
Jan. 17, 2022	0.4500	0.4500	0.4300	0.4400	0.4400	116,500
Jan. 14, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	389,100
Jan. 13, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	101,500
Jan. 12, 2022	0.4700	0.4700	0.4600	0.4700	0.4700	218,500
Jan. 11, 2022	0.4900	0.4900	0.4700	0.4700	0.4700	342,200
Jan. 10, 2022	0.5200	0.5300	0.4600	0.4900	0.4900	515,500
Jan. 07, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	263,700
Jan. 06, 2022	0.5100	0.5500	0.5000	0.5500	0.5500	385,200
Jan. 05, 2022	0.5600	0.5700	0.5100	0.5100	0.5100	361,500
Jan. 04, 2022	0.5100	0.5700	0.5000	0.5600	0.5600	700,100
Dec. 31, 2021	0.4900	0.4900	0.4700	0.4800	0.4800	315,400
Dec. 30, 2021	0.4900	0.5000	0.4800	0.4800	0.4800	293,000
Dec. 29, 2021	0.5100	0.5100	0.4900	0.5000	0.5000	162,500
Dec. 24, 2021	0.5100	0.5100	0.4900	0.4900	0.4900	46,200
Dec. 23, 2021	0.5200	0.5200	0.4900	0.4900	0.4900	634,400
Dec. 22, 2021	0.5000	0.5200	0.4800	0.5000	0.5000	784,500
Dec. 21, 2021	0.5100	0.5300	0.4800	0.4900	0.4900	754,600
Dec. 20, 2021	0.4800	0.5000	0.4700	0.5000	0.5000	458,800
Dec. 17, 2021	0.4400	0.4700	0.4400	0.4700	0.4700	156,600
Dec. 16, 2021	0.4700	0.4900	0.4500	0.4500	0.4500	111,800
Dec. 15, 2021	0.4600	0.4700	0.4400	0.4700	0.4700	744,200
Dec. 14, 2021	0.4700	0.4700	0.4400	0.4600	0.4600	261,600
Dec. 13, 2021	0.4800	0.4800	0.4600	0.4700	0.4700	644,000
Dec. 10, 2021	0.4700	0.4800	0.4600	0.4700	0.4700	240,200
Dec. 09, 2021	0.4500	0.5000	0.4500	0.4600	0.4600	1,241,600
Dec. 08, 2021	0.4200	0.4500	0.4200	0.4500	0.4500	809,300
Dec. 07, 2021	0.4400	0.4400	0.4100	0.4100	0.4100	240,800
Dec. 06, 2021	0.4400	0.4400	0.4100	0.4100	0.4100	273,600
Dec. 03, 2021	0.4300	0.4300	0.4100	0.4300	0.4300	335,600
Dec. 02, 2021	0.4200	0.4300	0.4200	0.4200	0.4200	97,000
Dec. 01, 2021	0.4200	0.4500	0.4100	0.4100	0.4100	581,200
Nov. 30, 2021	0.4000	0.4100	0.3700	0.3900	0.3900	585,300
Nov. 29, 2021	0.4600	0.4600	0.3900	0.4000	0.4000	800,500
Nov. 26, 2021	0.4700	0.4700	0.4200	0.4600	0.4600	680,100
Nov. 25, 2021	0.4400	0.4700	0.4400	0.4700	0.4700	255,100
Nov. 24, 2021	0.4400	0.4400	0.4100	0.4400	0.4400	335,400
Nov. 23, 2021	0.4800	0.4800	0.3900	0.4200	0.4200	1,537,500
Nov. 22, 2021	0.4900	0.5100	0.4800	0.4800	0.4800	468,800
Nov. 19, 2021	0.5300	0.5300	0.4700	0.4800	0.4800	821,700
Nov. 18, 2021	0.5200	0.5400	0.4900	0.5100	0.5100	739,300
Nov. 17, 2021	0.5900	0.5900	0.5100	0.5300	0.5300	880,500
Nov. 16, 2021	0.6200	0.6400	0.5700	0.5900	0.5900	1,125,500
Nov. 15, 2021	0.5700	0.6200	0.5400	0.6100	0.6100	1,228,200
Nov. 12, 2021	0.5300	0.5900	0.5200	0.5400	0.5400	1,664,600
Nov. 11, 2021	0.4300	0.5300	0.4300	0.5100	0.5100	1,767,000
Nov. 10, 2021	0.4400	0.4500	0.4300	0.4300	0.4300	384,300
Nov. 09, 2021	0.4300	0.4400	0.3900	0.4400	0.4400	592,200
Nov. 08, 2021	0.4000	0.4400	0.4000	0.4200	0.4200	1,120,800
Nov. 05, 2021	0.3900	0.4200	0.3900	0.4000	0.4000	610,900
Nov. 04, 2021	0.4500	0.4500	0.3800	0.3900	0.3900	1,579,000
Nov. 03, 2021	0.3900	0.4700	0.3600	0.4400	0.4400	6,263,400
Nov. 02, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov. 01, 2021	0.2700	0.3100	0.2600	0.3100	0.3100	5,457,700
Oct. 29, 2021	0.2700	0.2700	0.2500	0.2600	0.2600	87,100
Oct. 28, 2021	0.2800	0.2800	0.2600	0.2600	0.2600	305,000
Oct. 27, 2021	0.2700	0.2700	0.2600	0.2700	0.2700	523,300
Oct. 26, 2021	0.2800	0.2900	0.2600	0.2700	0.2700	809,300
Oct. 25, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	192,600
Oct. 22, 2021	0.2700	0.2800	0.2700	0.2700	0.2700	38,800
Oct. 21, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	65,300
Oct. 20, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	92,400
Oct. 19, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	88,600
Oct. 18, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	242,700
Oct. 15, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	351,300
Oct. 14, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	90,800
Oct. 13, 2021	0.2700	0.2800	0.2600	0.2800	0.2800	94,000
Oct. 12, 2021	0.2800	0.2800	0.2600	0.2600	0.2600	86,800
Oct. 08, 2021	0.2700	0.2800	0.2600	0.2600	0.2600	149,400
Oct. 07, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	66,900
Oct. 06, 2021	0.2700	0.2800	0.2700	0.2700	0.2700	54,200
Oct. 05, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	59,500
Oct. 04, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	11,900
Oct. 01, 2021	0.2800	0.2900	0.2700	0.2800	0.2800	100,400
Sep. 30, 2021	0.2800	0.2800	0.2700	0.2800	0.2800	24,100
Sep. 29, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	3,800
Sep. 28, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	89,000
Sep. 27, 2021	0.2900	0.2900	0.2800	0.2800	0.2800	173,000
Sep. 24, 2021	0.2900	0.2900	0.2800	0.2800	0.2800	89,900
Sep. 23, 2021	0.2800	0.2900	0.2800	0.2900	0.2900	245,000
Sep. 22, 2021	0.2900	0.2900	0.2800	0.2900	0.2900	194,600
Sep. 21, 2021	0.2800	0.2900	0.2800	0.2800	0.2800	129,600
Sep. 20, 2021	0.2800	0.2900	0.2700	0.2700	0.2700	240,200
Sep. 17, 2021	0.2700	0.3000	0.2600	0.3000	0.3000	1,607,100
Sep. 16, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	126,000
Sep. 15, 2021	0.2700	0.2700	0.2600	0.2700	0.2700	62,300
Sep. 14, 2021	0.2700	0.2800	0.2600	0.2700	0.2700	199,600
Sep. 13, 2021	0.2900	0.2900	0.2600	0.2700	0.2700	192,600
Sep. 10, 2021	0.2900	0.3000	0.2800	0.2800	0.2800	445,800
Sep. 09, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	251,500
Sep. 08, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	205,300
Sep. 07, 2021	0.3000	0.3000	0.2800	0.2800	0.2800	230,400
Sep. 03, 2021	0.2900	0.3100	0.2900	0.2900	0.2900	423,900
Sep. 02, 2021	0.3100	0.3100	0.2900	0.3000	0.3000	142,200
Sep. 01, 2021	0.3100	0.3100	0.2900	0.3100	0.3100	595,000
Aug. 31, 2021	0.2900	0.3100	0.2900	0.3000	0.3000	119,200
Aug. 30, 2021	0.2900	0.2900	0.2700	0.2800	0.2800	238,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.79(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.02(-1.30%)

CAD/USD0.7947-0.0052(-0.65%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD44,410.72-3,515.42(-7.34%)

Eguana Technologies Inc. (EGT.V)

S&P/TSX
20,621.39
-436.79(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.02(-1.30%)

CAD/USD
0.7947
-0.0052(-0.65%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
44,410.72
-3,515.42(-7.34%)