EQB Inc. (EQB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

87.42

-1.38

(-1.55%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	88.85	89.25	87.35	87.42	87.42	33,000
Apr 25, 2024	87.76	89.00	86.88	88.80	88.80	39,400
Apr 24, 2024	88.64	89.63	87.95	89.00	89.00	36,200
Apr 23, 2024	87.19	89.01	86.76	88.41	88.41	95,300
Apr 22, 2024	86.32	86.84	85.78	86.50	86.50	31,400
Apr 19, 2024	84.83	86.06	84.50	86.03	86.03	102,100
Apr 18, 2024	84.31	84.90	83.70	84.73	84.73	29,500
Apr 17, 2024	84.92	85.55	83.98	84.28	84.28	29,200
Apr 16, 2024	83.83	85.26	83.45	84.49	84.49	38,000
Apr 15, 2024	85.50	86.48	83.93	83.98	83.98	46,000
Apr 12, 2024	86.67	87.35	85.54	85.56	85.56	47,000
Apr 11, 2024	87.80	88.00	86.50	86.69	86.69	30,700
Apr 10, 2024	90.34	90.34	87.42	87.52	87.52	55,400
Apr 09, 2024	88.89	91.75	88.89	91.40	91.40	59,000
Apr 08, 2024	88.86	89.09	87.75	88.90	88.90	46,100
Apr 05, 2024	86.37	89.59	86.18	88.86	88.86	57,100
Apr 04, 2024	86.65	88.28	86.52	86.61	86.61	54,700
Apr 03, 2024	86.12	87.85	86.12	86.57	86.57	47,700
Apr 02, 2024	85.17	86.82	84.96	85.53	85.53	53,700
Apr 01, 2024	85.99	85.99	83.85	85.37	85.37	80,600
Mar 28, 2024	84.73	85.22	84.54	84.95	84.95	42,600
Mar 27, 2024	82.43	85.02	82.43	84.96	84.96	66,000
Mar 26, 2024	82.97	83.10	82.06	82.41	82.41	60,000
Mar 25, 2024	83.38	84.30	82.88	82.96	82.96	37,800
Mar 22, 2024	84.19	84.58	83.27	83.46	83.46	53,200
Mar 21, 2024	83.84	85.05	83.52	84.47	84.47	57,900
Mar 20, 2024	81.97	83.17	81.97	83.15	83.15	33,500
Mar 19, 2024	81.73	83.10	81.73	82.62	82.62	27,900
Mar 18, 2024	80.58	82.73	80.42	82.06	82.06	74,500
Mar 15, 2024	79.91	81.13	79.91	80.62	80.62	90,300
Mar 14, 2024	82.03	82.04	80.26	80.64	80.64	67,900
Mar 14, 2024	0.42 Dividend
Mar 13, 2024	82.95	83.68	81.92	82.04	81.62	66,600
Mar 12, 2024	84.11	84.18	82.60	82.96	82.54	90,300
Mar 11, 2024	83.78	84.79	83.78	84.79	84.36	40,800
Mar 08, 2024	84.19	85.20	84.00	84.10	83.67	39,300
Mar 07, 2024	84.77	84.77	83.56	84.58	84.15	42,400
Mar 06, 2024	84.26	85.79	83.88	84.00	83.57	70,100
Mar 05, 2024	86.25	86.50	83.52	84.52	84.09	226,300
Mar 04, 2024	84.90	87.16	84.32	86.18	85.74	113,200
Mar 01, 2024	85.65	86.01	83.86	85.07	84.63	156,700
Feb 29, 2024	87.75	90.40	83.88	86.18	85.74	447,500
Feb 28, 2024	96.74	97.64	94.39	94.88	94.39	64,600
Feb 27, 2024	94.86	96.82	93.99	96.78	96.28	72,800
Feb 26, 2024	95.36	96.36	94.02	94.29	93.81	72,600
Feb 23, 2024	91.95	95.27	91.60	95.00	94.51	56,600
Feb 22, 2024	90.97	92.75	90.87	91.94	91.47	44,600
Feb 21, 2024	90.85	90.85	89.41	89.82	89.36	42,400
Feb 20, 2024	89.44	92.60	89.44	90.85	90.38	51,000
Feb 16, 2024	89.51	89.89	88.00	88.75	88.30	83,000
Feb 15, 2024	89.67	91.16	89.67	90.10	89.64	39,500
Feb 14, 2024	89.99	90.62	89.17	90.51	90.05	31,600
Feb 13, 2024	90.48	90.67	87.77	88.41	87.96	61,500
Feb 12, 2024	91.60	91.79	90.92	91.18	90.71	28,400
Feb 09, 2024	91.57	92.13	88.36	90.76	90.30	62,800
Feb 08, 2024	92.61	92.91	91.87	91.87	91.40	46,700
Feb 07, 2024	92.66	93.19	92.04	93.11	92.63	31,000
Feb 06, 2024	92.59	93.97	92.31	92.80	92.32	35,600
Feb 05, 2024	93.11	93.65	92.28	92.41	91.94	39,000
Feb 02, 2024	93.35	93.40	92.51	93.13	92.65	34,900
Feb 01, 2024	92.33	93.73	92.02	93.45	92.97	49,200
Jan 31, 2024	93.49	93.50	92.13	92.32	91.85	95,000
Jan 30, 2024	92.25	94.10	91.80	94.09	93.61	56,700
Jan 29, 2024	93.23	93.43	91.83	92.25	91.78	53,100
Jan 26, 2024	90.29	93.48	90.27	93.24	92.76	63,400
Jan 25, 2024	90.99	91.42	89.86	90.46	90.00	61,800
Jan 24, 2024	90.26	91.31	90.15	90.99	90.52	30,100
Jan 23, 2024	90.64	90.75	89.86	90.17	89.71	40,200
Jan 22, 2024	89.56	91.11	89.56	90.93	90.46	43,400
Jan 19, 2024	90.50	91.40	89.42	89.42	88.96	128,100
Jan 18, 2024	89.03	90.56	89.03	90.43	89.97	29,700
Jan 17, 2024	90.89	91.07	89.11	89.31	88.85	49,800
Jan 16, 2024	91.24	91.93	89.67	91.92	91.45	40,100
Jan 15, 2024	90.95	91.88	90.50	91.74	91.27	13,500
Jan 12, 2024	91.72	92.41	90.32	90.80	90.34	28,300
Jan 11, 2024	92.50	92.79	90.44	91.43	90.96	84,600
Jan 10, 2024	89.32	92.50	88.93	92.41	91.94	99,400
Jan 09, 2024	89.80	90.34	89.10	89.25	88.79	44,400
Jan 08, 2024	87.78	90.11	87.78	90.11	89.65	57,800
Jan 05, 2024	86.30	87.77	86.00	87.72	87.27	47,000
Jan 04, 2024	84.30	86.09	84.30	86.09	85.65	44,400
Jan 03, 2024	85.01	85.67	84.35	84.48	84.05	38,200
Jan 02, 2024	87.08	87.28	85.08	85.70	85.26	32,700
Dec 29, 2023	86.64	87.28	86.22	87.23	86.78	23,300
Dec 28, 2023	86.26	87.02	85.57	86.49	86.05	36,000
Dec 27, 2023	86.97	87.77	86.39	86.51	86.07	40,000
Dec 22, 2023	85.02	86.84	84.58	86.78	86.34	52,200
Dec 21, 2023	84.45	85.32	84.09	84.58	84.15	41,600
Dec 20, 2023	85.49	85.50	83.52	83.56	83.13	74,800
Dec 19, 2023	85.99	86.86	84.91	85.20	84.76	69,200
Dec 19, 2023	0.4 Dividend
Dec 18, 2023	87.40	87.40	85.42	85.64	84.80	37,900
Dec 15, 2023	87.64	87.64	86.13	86.77	85.92	68,300
Dec 14, 2023	85.01	87.02	85.00	86.50	85.66	112,600
Dec 13, 2023	82.24	85.00	82.24	85.00	84.17	86,300
Dec 12, 2023	81.99	82.13	80.65	82.02	81.22	83,400
Dec 11, 2023	80.31	81.49	77.96	81.39	80.60	91,800
Dec 08, 2023	81.50	82.25	80.00	80.31	79.53	125,900
Dec 07, 2023	79.41	79.91	78.84	79.60	78.82	54,900
Dec 06, 2023	78.56	80.42	78.55	79.34	78.57	66,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,624.39-769.68(-0.88%)

EQB Inc. (EQB.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,624.39
-769.68(-0.88%)