Canada markets open in 3 hours 28 minutes

Equinox Gold Corp. (EQX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.71+0.34 (+4.61%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20247.427.777.427.717.71761,400
May 16, 20247.217.437.177.377.37564,100
May 15, 20247.207.347.047.267.26507,200
May 14, 20247.137.217.077.167.16518,500
May 13, 20247.167.186.937.097.09842,900
May 10, 20247.377.487.177.187.18809,700
May 09, 20247.237.386.877.237.231,735,000
May 08, 20247.597.747.547.667.66818,000
May 07, 20247.587.687.557.647.64329,000
May 06, 20247.537.717.537.627.62621,000
May 03, 20247.507.587.367.407.40520,400
May 02, 20247.377.617.307.467.46620,600
May 01, 20247.487.737.367.507.50986,500
Apr 30, 20247.497.717.417.457.452,364,700
Apr 29, 20247.758.107.587.757.754,362,700
Apr 26, 20247.247.587.157.567.562,539,600
Apr 25, 20247.237.327.127.167.161,705,100
Apr 24, 20247.257.297.127.217.212,402,400
Apr 23, 20247.717.927.617.827.82663,800
Apr 22, 20247.888.027.717.767.76525,100
Apr 19, 20248.018.338.018.228.22295,100
Apr 18, 20248.148.268.038.108.10297,500
Apr 17, 20248.108.318.018.108.10440,500
Apr 16, 20247.928.157.868.068.06588,300
Apr 15, 20248.268.267.928.068.06583,800
Apr 12, 20248.588.798.118.228.22984,200
Apr 11, 20248.108.328.048.318.31492,400
Apr 10, 20248.168.388.008.078.07494,300
Apr 09, 20248.558.628.328.398.39457,600
Apr 08, 20248.518.618.188.398.39744,000
Apr 05, 20248.348.658.298.548.54502,100
Apr 04, 20248.638.708.378.408.40499,500
Apr 03, 20248.558.798.428.768.761,025,900
Apr 02, 20248.378.638.308.548.54975,300
Apr 01, 20248.258.398.198.308.30669,500
Mar 28, 20247.708.287.698.178.171,207,000
Mar 27, 20247.357.657.337.637.63563,700
Mar 26, 20247.417.567.347.347.34571,000
Mar 25, 20247.327.607.327.427.42668,300
Mar 22, 20247.247.417.227.287.28449,400
Mar 21, 20247.367.387.167.307.30730,100
Mar 20, 20246.917.306.917.247.24653,700
Mar 19, 20247.007.106.946.976.97563,100
Mar 18, 20247.007.096.967.027.02679,900
Mar 15, 20246.717.076.667.027.021,548,800
Mar 14, 20246.736.846.716.756.75467,500
Mar 13, 20246.516.856.486.826.82672,000
Mar 12, 20246.486.596.406.446.44603,400
Mar 11, 20246.296.646.296.636.63627,700
Mar 08, 20246.256.416.196.336.33596,600
Mar 07, 20246.296.296.116.186.18399,900
Mar 06, 20246.236.246.016.226.22935,600
Mar 05, 20246.306.356.176.206.20544,100
Mar 04, 20245.996.235.926.226.22844,600
Mar 01, 20245.585.935.485.925.92408,500
Feb 29, 20245.495.575.435.525.52414,800
Feb 28, 20245.585.585.365.395.39415,300
Feb 27, 20245.625.625.485.595.59453,300
Feb 26, 20245.625.625.405.515.51455,400
Feb 23, 20245.585.745.365.705.70679,000
Feb 22, 20246.096.115.535.575.571,434,700
Feb 21, 20246.216.216.076.196.19423,900
Feb 20, 20246.256.306.136.246.24234,300
Feb 16, 20246.176.276.106.216.21355,100
Feb 15, 20246.006.246.006.216.21587,300
Feb 14, 20245.865.985.805.975.97284,100
Feb 13, 20245.815.905.725.855.85575,400
Feb 12, 20245.805.995.805.995.99267,900
Feb 09, 20245.865.865.745.825.82267,400
Feb 08, 20245.875.915.835.845.84204,900
Feb 07, 20246.076.075.875.895.89240,700
Feb 06, 20245.916.045.906.016.01254,800
Feb 05, 20245.966.055.935.975.97311,400
Feb 02, 20246.036.095.976.066.06305,700
Feb 01, 20245.976.205.966.206.20465,100
Jan 31, 20245.956.105.905.945.94475,100
Jan 30, 20246.026.025.875.925.92322,500
Jan 29, 20245.925.955.835.895.89268,900
Jan 26, 20245.885.945.855.885.88239,400
Jan 25, 20245.905.945.835.935.93228,600
Jan 24, 20246.136.165.825.865.86825,000
Jan 23, 20245.996.105.896.096.09491,500
Jan 22, 20245.905.975.845.915.91409,300
Jan 19, 20246.076.075.916.016.01268,700
Jan 18, 20246.106.105.996.076.07397,300
Jan 17, 20246.076.075.916.006.00565,400
Jan 16, 20246.166.206.026.116.11711,800
Jan 15, 20246.356.356.126.206.20279,700
Jan 12, 20246.326.456.256.276.27513,700
Jan 11, 20246.246.246.026.126.12369,900
Jan 10, 20246.026.146.026.106.10207,500
Jan 09, 20246.106.136.026.056.05388,300
Jan 08, 20246.106.136.016.086.08496,300
Jan 05, 20246.116.336.066.156.15444,300
Jan 04, 20246.136.176.066.146.14226,600
Jan 03, 20246.156.186.036.106.10544,700
Jan 02, 20246.526.526.246.286.28416,400
Dec 29, 20236.536.576.426.446.44275,300
Dec 28, 20236.776.806.586.586.58242,800
Dec 27, 20236.756.906.706.826.82217,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...