Canada markets closed

Eguana Technologies Inc. (EGT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.24000.0000 (0.00%)
At close: 03:56PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20230.24000.24000.24000.24000.240021,767
Mar 24, 20230.23000.24000.23000.24000.240064,600
Mar 23, 20230.24000.24000.23000.23000.230020,500
Mar 22, 20230.24000.24000.23000.23000.230084,100
Mar 21, 20230.24000.24000.23000.24000.240023,800
Mar 20, 20230.23000.23000.23000.23000.230022,100
Mar 17, 20230.24000.24000.23000.23000.230040,000
Mar 16, 20230.26000.26000.24000.24000.240069,100
Mar 15, 20230.25000.25000.25000.25000.25004,200
Mar 14, 20230.24000.26000.24000.26000.2600144,000
Mar 13, 20230.23000.24000.23000.24000.240021,800
Mar 10, 20230.25000.25000.23000.24000.240066,900
Mar 09, 20230.26000.26000.25000.25000.2500104,000
Mar 08, 20230.25000.25000.24000.25000.250099,900
Mar 07, 20230.25000.25000.25000.25000.25001,500
Mar 06, 20230.26000.26000.25000.25000.250047,200
Mar 03, 20230.26000.26000.26000.26000.260039,900
Mar 02, 20230.27000.27000.26000.26000.260014,400
Mar 01, 20230.28000.28000.27000.27000.270022,500
Feb 28, 20230.27000.28000.27000.27000.2700227,100
Feb 27, 20230.27000.27000.26000.27000.270058,400
Feb 24, 20230.26000.27000.25000.26000.2600227,900
Feb 23, 20230.30000.30000.27000.27000.270087,700
Feb 22, 20230.30000.31000.27000.28000.280052,800
Feb 21, 20230.28000.30000.27000.28000.28001,080,100
Feb 17, 20230.28000.28000.27000.27000.270095,300
Feb 16, 20230.28000.28000.27000.28000.2800116,000
Feb 15, 20230.27000.28000.26000.28000.2800138,000
Feb 14, 20230.27000.27000.27000.27000.270057,000
Feb 13, 20230.27000.27000.25000.26000.260072,000
Feb 10, 20230.25000.26000.25000.26000.260059,500
Feb 09, 20230.25000.26000.25000.26000.260049,400
Feb 08, 20230.27000.27000.25000.25000.250054,000
Feb 07, 20230.27000.27000.26000.26000.260036,800
Feb 06, 20230.27000.27000.27000.27000.270038,800
Feb 03, 20230.28000.28000.27000.27000.270061,000
Feb 02, 20230.27000.28000.27000.28000.280025,200
Feb 01, 20230.28000.28000.27000.27000.270078,000
Jan 31, 20230.28000.28000.27000.27000.270058,100
Jan 30, 20230.27000.28000.27000.27000.270025,500
Jan 27, 20230.27000.27000.26000.26000.260058,300
Jan 26, 20230.25000.29000.25000.27000.2700159,500
Jan 25, 20230.28000.28000.28000.28000.28009,500
Jan 24, 20230.29000.29000.28000.28000.280020,700
Jan 23, 20230.28000.29000.28000.28000.280012,000
Jan 20, 20230.28000.28000.28000.28000.280020,500
Jan 19, 20230.29000.29000.28000.28000.280039,000
Jan 18, 20230.29000.29000.28000.28000.280012,600
Jan 17, 20230.29000.29000.28000.28000.280036,600
Jan 16, 20230.31000.31000.29000.29000.290046,000
Jan 13, 20230.31000.33000.30000.30000.3000181,400
Jan 12, 20230.33000.33000.31000.31000.310019,800
Jan 11, 20230.33000.33000.32000.33000.330012,500
Jan 10, 20230.32000.33000.32000.33000.330023,300
Jan 09, 20230.32000.33000.31000.32000.320081,700
Jan 06, 20230.29000.32000.28000.31000.3100368,500
Jan 05, 20230.25000.29000.25000.28000.2800174,000
Jan 04, 20230.26000.26000.25000.26000.26009,000
Jan 03, 20230.26000.26000.25000.25000.250023,800
Dec 30, 20220.27000.27000.25000.25000.250063,500
Dec 29, 20220.25000.27000.25000.27000.270094,900
Dec 28, 20220.26000.28000.25000.25000.250030,300
Dec 23, 20220.26000.26000.25000.26000.260021,600
Dec 22, 20220.28000.28000.25000.26000.260035,100
Dec 21, 20220.27000.27000.25000.27000.270080,400
Dec 20, 20220.28000.28000.27000.27000.27003,500
Dec 19, 20220.28000.28000.26000.26000.260093,600
Dec 16, 20220.28000.28000.27000.28000.280024,800
Dec 15, 20220.27000.28000.27000.28000.2800139,000
Dec 14, 20220.27000.27000.26000.27000.270010,900
Dec 13, 20220.27000.28000.27000.27000.2700150,100
Dec 12, 20220.29000.29000.27000.27000.27008,300
Dec 09, 20220.27000.28000.27000.28000.280023,200
Dec 08, 20220.28000.28000.27000.28000.280035,500
Dec 07, 20220.29000.31000.27000.27000.2700137,500
Dec 06, 20220.30000.30000.28000.28000.2800153,900
Dec 05, 20220.31000.31000.27000.29000.2900122,600
Dec 02, 20220.27000.32000.27000.30000.3000340,000
Dec 01, 20220.30000.32000.27000.28000.28001,322,700
Nov 30, 20220.24000.26000.24000.26000.260070,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...