Canada markets close in 3 hours 52 minutes

Eguana Technologies Inc. (EGT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2400+0.0050 (+2.13%)
As of 09:45AM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.24000.24000.24000.24000.240021,960
Nov 29, 20220.24000.25000.23000.24000.2400217,600
Nov 28, 20220.23000.25000.22000.24000.2400172,800
Nov 25, 20220.25000.25000.21000.22000.2200505,500
Nov 24, 20220.26000.26000.24000.25000.250051,800
Nov 23, 20220.26000.26000.25000.26000.2600418,100
Nov 22, 20220.28000.28000.25000.26000.2600370,000
Nov 21, 20220.31000.31000.30000.31000.310034,800
Nov 18, 20220.33000.33000.31000.32000.3200118,900
Nov 17, 20220.32000.32000.31000.32000.320049,200
Nov 16, 20220.30000.31000.28000.31000.310085,400
Nov 15, 20220.31000.31000.30000.30000.300026,000
Nov 14, 20220.33000.33000.31000.31000.310055,500
Nov 11, 20220.32000.33000.31000.32000.3200277,500
Nov 10, 20220.31000.33000.30000.32000.320077,500
Nov 09, 20220.30000.32000.30000.31000.3100202,500
Nov 08, 20220.30000.30000.30000.30000.300043,500
Nov 07, 20220.32000.34000.31000.31000.3100119,000
Nov 04, 20220.31000.32000.30000.30000.300096,700
Nov 03, 20220.31000.32000.31000.31000.310018,500
Nov 02, 20220.33000.33000.31000.31000.31004,900
Nov 01, 20220.34000.34000.33000.34000.340036,000
Oct 31, 20220.34000.34000.32000.33000.330025,000
Oct 28, 20220.31000.33000.31000.33000.330063,400
Oct 27, 20220.32000.33000.32000.33000.330012,500
Oct 26, 20220.33000.33000.31000.31000.310088,400
Oct 25, 20220.33000.34000.32000.32000.320013,900
Oct 24, 20220.34000.34000.32000.32000.320026,700
Oct 21, 20220.33000.33000.31000.32000.320024,000
Oct 20, 20220.33000.33000.33000.33000.33008,500
Oct 19, 20220.33000.33000.33000.33000.330025,000
Oct 18, 20220.37000.37000.33000.34000.340031,900
Oct 17, 20220.34000.35000.33000.34000.340071,400
Oct 14, 20220.33000.33000.32000.32000.320030,500
Oct 13, 20220.31000.37000.31000.32000.3200385,200
Oct 12, 20220.33000.33000.31000.32000.3200238,900
Oct 11, 20220.34000.35000.33000.35000.3500280,900
Oct 07, 20220.36000.37000.36000.37000.370068,200
Oct 06, 20220.38000.38000.35000.38000.3800569,000
Oct 05, 20220.38000.38000.34000.35000.3500208,300
Oct 04, 20220.40000.40000.38000.38000.3800439,200
Oct 03, 20220.40000.41000.39000.39000.390042,100
Sept 30, 20220.40000.42000.39000.39000.3900156,600
Sept 29, 20220.40000.40000.37000.40000.4000513,200
Sept 28, 20220.39000.41000.38000.41000.4100476,100
Sept 27, 20220.39000.39000.38000.38000.380029,300
Sept 26, 20220.40000.40000.38000.38000.38009,100
Sept 23, 20220.41000.41000.38000.40000.4000186,900
Sept 22, 20220.41000.42000.41000.41000.410028,000
Sept 21, 20220.46000.46000.43000.43000.4300627,800
Sept 20, 20220.42000.46000.42000.46000.4600302,300
Sept 19, 20220.45000.45000.42000.43000.4300122,700
Sept 16, 20220.42000.44000.41000.44000.4400758,600
Sept 15, 20220.41000.45000.41000.44000.4400368,300
Sept 14, 20220.35000.41000.35000.41000.4100749,700
Sept 13, 20220.35000.36000.34000.36000.36007,500
Sept 12, 20220.37000.37000.36000.36000.36003,000
Sept 09, 20220.34000.36000.34000.36000.360021,300
Sept 08, 20220.35000.37000.35000.36000.360037,800
Sept 07, 20220.35000.35000.34000.35000.350041,800
Sept 06, 20220.35000.36000.34000.36000.360048,400
Sept 02, 20220.37000.37000.35000.35000.350041,000
Sept 01, 20220.35000.36000.35000.35000.350049,900
Aug 31, 20220.36000.37000.35000.37000.37009,000
Aug 30, 20220.39000.39000.35000.37000.3700266,200
Aug 29, 20220.41000.42000.38000.40000.4000658,200
Aug 26, 20220.41000.45000.41000.42000.4200463,000
Aug 25, 20220.36000.42000.36000.41000.4100108,100
Aug 24, 20220.37000.39000.36000.36000.360091,500
Aug 23, 20220.38000.38000.35000.37000.3700188,600
Aug 22, 20220.38000.39000.37000.38000.380037,400
Aug 19, 20220.40000.41000.36000.40000.4000102,400
Aug 18, 20220.43000.44000.41000.43000.430050,600
Aug 17, 20220.40000.43000.39000.43000.4300141,300
Aug 16, 20220.38000.42000.38000.40000.400071,900
Aug 15, 20220.42000.44000.38000.40000.4000325,200
Aug 12, 20220.38000.40000.37000.40000.4000484,100
Aug 11, 20220.34000.38000.33000.38000.3800270,300
Aug 10, 20220.30000.34000.30000.34000.3400238,400
Aug 09, 20220.29000.31000.29000.30000.3000184,500
Aug 08, 20220.31000.31000.29000.30000.300084,100
Aug 05, 20220.30000.31000.30000.30000.3000119,700
Aug 04, 20220.29000.31000.28000.30000.300096,400
Aug 03, 20220.28000.29000.27000.29000.2900524,400
Aug 02, 20220.30000.30000.28000.28000.280077,900
Jul 29, 20220.28000.28000.28000.28000.280039,400
Jul 28, 20220.28000.29000.28000.28000.2800109,600
Jul 27, 20220.29000.30000.28000.28000.2800374,700
Jul 26, 20220.27000.29000.26000.28000.2800105,300
Jul 25, 20220.24000.27000.24000.25000.250042,000
Jul 22, 20220.25000.26000.24000.24000.240073,500
Jul 21, 20220.25000.25000.24000.25000.250064,400
Jul 20, 20220.24000.24000.24000.24000.240025,000
Jul 19, 20220.24000.26000.24000.24000.240054,700
Jul 18, 20220.23000.25000.23000.25000.250018,500
Jul 15, 20220.23000.23000.23000.23000.23001,000
Jul 14, 20220.22000.23000.22000.23000.230028,800
Jul 13, 20220.22000.22000.21000.21000.210024,300
Jul 12, 20220.24000.24000.22000.23000.230080,100
Jul 11, 20220.26000.26000.24000.24000.240047,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...