Canada Markets closed

Eco (Atlantic) Oil & Gas Ltd. (EOG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3350-0.0200 (-5.63%)
At close: 03:59PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.34000.35000.33500.33500.3350836,400
Feb 02, 20230.37000.38000.34500.35500.35501,130,200
Feb 01, 20230.41000.41000.37500.39000.3900431,800
Jan 31, 20230.40000.40500.39000.39500.3950801,300
Jan 30, 20230.40500.40500.39500.40500.4050174,100
Jan 27, 20230.41000.42000.40500.41500.4150505,900
Jan 26, 20230.42000.42500.40500.41000.4100504,200
Jan 25, 20230.40000.42500.40000.42000.4200939,100
Jan 24, 20230.39500.43000.39500.42000.4200861,100
Jan 23, 20230.38000.38500.36500.38000.38001,108,300
Jan 20, 20230.35500.42000.35500.38000.3800776,200
Jan 19, 20230.35000.35500.34500.35500.35501,194,700
Jan 18, 20230.35000.35500.35000.35500.3550226,500
Jan 17, 20230.33000.35000.33000.35000.3500415,200
Jan 16, 20230.31500.33000.31500.33000.3300546,100
Jan 13, 20230.30000.32500.30000.32500.3250481,500
Jan 12, 20230.29000.30000.29000.30000.3000285,400
Jan 11, 20230.29000.29500.28500.29000.2900384,700
Jan 10, 20230.29000.29000.28500.29000.2900118,700
Jan 09, 20230.29500.29500.28500.29000.2900215,600
Jan 06, 20230.28500.29500.28500.29500.295013,400
Jan 05, 20230.30500.30500.29000.29500.2950150,700
Jan 04, 20230.30500.30500.30000.30500.3050127,400
Jan 03, 20230.31000.31500.30500.31000.310060,300
Dec 30, 20220.30000.30000.29000.30000.300027,700
Dec 29, 20220.31000.31000.29000.30000.3000286,800
Dec 28, 20220.30000.31500.29500.31000.3100261,500
Dec 23, 20220.29500.29500.28500.29500.29509,800
Dec 22, 20220.29500.29500.28500.29500.295023,500
Dec 21, 20220.29000.29500.28500.29500.295086,500
Dec 20, 20220.29500.30000.28000.29500.295033,400
Dec 19, 20220.30000.30000.29500.30000.300047,100
Dec 16, 20220.29500.30000.29000.30000.300068,100
Dec 15, 20220.30500.30500.29000.30000.300030,700
Dec 14, 20220.30000.30500.29000.30000.3000737,600
Dec 13, 20220.29500.30000.29000.29500.295024,100
Dec 12, 20220.29500.30000.29000.30000.300081,600
Dec 09, 20220.29500.30000.28000.30000.3000183,400
Dec 08, 20220.29500.30000.28000.28500.2850352,700
Dec 07, 20220.30000.30500.28000.29000.2900180,800
Dec 06, 20220.30000.31000.29000.30500.3050384,400
Dec 05, 20220.32000.32000.29000.29000.2900374,200
Dec 02, 20220.31000.33000.31000.32000.3200134,600
Dec 01, 20220.35500.35500.34000.34300.343082,200
Nov 30, 20220.35500.36500.35500.36000.3600568,000
Nov 29, 20220.34500.36000.34000.36000.3600301,900
Nov 28, 20220.37000.37000.35500.36000.3600227,000
Nov 25, 20220.35500.38500.35500.38500.3850470,400
Nov 24, 20220.35000.36000.34800.35500.355059,200
Nov 23, 20220.33000.37000.33000.34500.3450533,900
Nov 22, 20220.32000.33000.31500.33000.3300728,300
Nov 21, 20220.31500.32500.30500.32500.32501,659,000
Nov 18, 20220.30000.30500.26500.30000.30008,628,500
Nov 17, 20220.66000.68000.65000.67000.6700475,500
Nov 16, 20220.63000.68000.61000.67000.6700606,800
Nov 15, 20220.73000.73000.59000.65000.65002,403,300
Nov 14, 20220.72000.74000.70000.74000.7400921,600
Nov 11, 20220.70000.76000.68000.74000.7400423,400
Nov 10, 20220.67000.71000.66500.70000.7000983,300
Nov 09, 20220.68000.70000.65000.70000.70001,046,700
Nov 08, 20220.61000.73000.61000.73000.7300814,600
Nov 07, 20220.64000.64000.60000.61500.6150597,800
Nov 04, 20220.63000.65000.62500.63000.63001,103,600
Nov 03, 20220.60000.66000.60000.63000.63001,027,300
Nov 02, 20220.55000.64000.54000.61000.6100690,600
Nov 01, 20220.58000.59000.56000.58000.5800328,700
Oct 31, 20220.60000.61000.56500.58000.5800147,400
Oct 28, 20220.58000.60000.57000.59000.5900368,200
Oct 27, 20220.59000.59500.56000.57000.5700604,200
Oct 26, 20220.54000.62000.54000.60000.60001,282,900
Oct 25, 20220.52000.53000.51000.52000.5200403,900
Oct 24, 20220.49500.51000.49000.51000.5100459,800
Oct 21, 20220.47000.49000.47000.48500.4850324,200
Oct 20, 20220.48000.48000.47000.47500.4750336,000
Oct 19, 20220.48500.48500.46500.48000.4800497,000
Oct 18, 20220.49000.49500.47000.49500.4950281,100
Oct 17, 20220.52000.52000.46500.47000.4700885,800
Oct 14, 20220.53000.53000.49500.50000.5000156,000
Oct 13, 20220.50000.52000.49500.52000.5200461,100
Oct 12, 20220.50000.51000.49500.50000.5000348,100
Oct 11, 20220.53000.55000.51000.53000.5300609,100
Oct 07, 20220.57000.57000.56000.57000.5700357,500
Oct 06, 20220.55000.58000.53000.57000.5700813,800
Oct 05, 20220.55000.57000.53000.55000.5500705,600
Oct 04, 20220.55000.55000.53000.54000.5400644,300
Oct 03, 20220.51000.52000.50000.51000.5100474,800
Sept 30, 20220.50000.52000.48000.52000.5200766,800
Sept 29, 20220.47500.49000.47000.49000.4900143,000
Sept 28, 20220.43000.50000.43000.48500.48501,003,300
Sept 27, 20220.43500.45500.42000.44000.4400648,300
Sept 26, 20220.44000.44500.43000.44000.4400535,500
Sept 23, 20220.47000.47500.45000.46500.4650515,700
Sept 22, 20220.49000.50000.48800.49300.4930373,300
Sept 21, 20220.46500.48000.45500.48000.4800588,000
Sept 20, 20220.49000.49000.46500.47000.4700927,600
Sept 19, 20220.53000.55000.53000.54000.540071,900
Sept 16, 20220.53000.54000.52000.54000.5400400,800
Sept 15, 20220.55000.55000.53000.55000.5500501,400
Sept 14, 20220.54000.56000.54000.55000.5500150,200
Sept 13, 20220.54000.55000.54000.54000.5400478,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...