EQ Inc. (EQ.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 59,200 |
| Apr 25, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 24, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 14,000 |
| Apr 23, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 9,400 |
| Apr 22, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 52,500 |
| Apr 19, 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 34,700 |
| Apr 18, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 17,100 |
| Apr 17, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 29,600 |
| Apr 16, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 15,200 |
| Apr 15, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,500 |
| Apr 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
| Apr 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,500 |
| Apr 10, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,000 |
| Apr 09, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 20,000 |
| Apr 08, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 12,500 |
| Apr 05, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 15,000 |
| Apr 04, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 4,000 |
| Apr 03, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 28,400 |
| Apr 02, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 56,200 |
| Apr 01, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 40,400 |
| Mar 28, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 50,000 |
| Mar 27, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 46,800 |
| Mar 26, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
| Mar 25, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 61,000 |
| Mar 22, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 4,800 |
| Mar 21, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,700 |
| Mar 20, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 21,100 |
| Mar 19, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 44,400 |
| Mar 18, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 5,500 |
| Mar 15, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 22,300 |
| Mar 14, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 12,100 |
| Mar 13, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 13,300 |
| Mar 12, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 51,300 |
| Mar 11, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 47,200 |
| Mar 08, 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 35,000 |
| Mar 07, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 11,700 |
| Mar 06, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 19,500 |
| Mar 05, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 31,000 |
| Mar 04, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 31,500 |
| Mar 01, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 30,700 |
| Feb 29, 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 39,100 |
| Feb 28, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 12,500 |
| Feb 27, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 21,500 |
| Feb 26, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 15,100 |
| Feb 23, 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 25,500 |
| Feb 22, 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 22,900 |
| Feb 21, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,000 |
| Feb 20, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 33,700 |
| Feb 16, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 22,000 |
| Feb 15, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 16,500 |
| Feb 14, 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
| Feb 13, 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 31,500 |
| Feb 12, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 15,200 |
| Feb 09, 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 35,300 |
| Feb 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
| Feb 07, 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 26,600 |
| Feb 06, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,000 |
| Feb 05, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 17,800 |
| Feb 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Feb 01, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 29,700 |
| Jan 31, 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 68,800 |
| Jan 30, 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 58,900 |
| Jan 29, 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 33,600 |
| Jan 26, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 25,500 |
| Jan 25, 2024 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 35,000 |
| Jan 24, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 18,600 |
| Jan 23, 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 49,500 |
| Jan 22, 2024 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | 1.0200 | 41,100 |
| Jan 19, 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 47,400 |
| Jan 18, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 32,900 |
| Jan 17, 2024 | 1.0300 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 39,900 |
| Jan 16, 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 23,800 |
| Jan 15, 2024 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 24,500 |
| Jan 12, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 14,000 |
| Jan 11, 2024 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 40,000 |
| Jan 10, 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 23,000 |
| Jan 09, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 30,500 |
| Jan 08, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 2,000 |
| Jan 05, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 8,000 |
| Jan 04, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 3,500 |
| Jan 03, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 5,500 |
| Jan 02, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 3,000 |
| Dec 29, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 7,500 |
| Dec 28, 2023 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 16,500 |
| Dec 27, 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 26,500 |
| Dec 22, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 68,600 |
| Dec 21, 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 19,000 |
| Dec 20, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 37,500 |
| Dec 19, 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 37,000 |
| Dec 18, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 52,000 |
| Dec 15, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,000 |
| Dec 14, 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 34,000 |
| Dec 13, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 20,500 |
| Dec 12, 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 12,500 |
| Dec 11, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 18,000 |
| Dec 08, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 13,200 |
| Dec 07, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 16,500 |
| Dec 06, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 65,000 |
| Dec 05, 2023 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 27,000 |
| Dec 04, 2023 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 11,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.