EQB Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	102.76	103.20	101.69	101.78	101.78	-0.56%	70,731
Feb 20, 2025	105.92	105.98	102.32	102.35	102.35	-3.44%	78,818
Feb 19, 2025	106.95	106.98	105.09	106.00	106.00	-1.08%	30,900
Feb 18, 2025	106.37	108.00	106.34	107.16	107.16	0.73%	56,032
Feb 14, 2025	107.06	107.06	105.86	106.38	106.38	0.08%	35,900
Feb 13, 2025	106.34	106.77	105.62	106.29	106.29	0.34%	34,300
Feb 12, 2025	107.38	107.38	105.74	105.93	105.93	-1.35%	67,000
Feb 11, 2025	107.64	108.00	107.16	107.38	107.38	0.13%	39,711
Feb 10, 2025	108.40	108.40	106.79	107.24	107.24	-0.91%	55,200
Feb 7, 2025	107.45	108.47	106.50	108.22	108.22	1.38%	44,049
Feb 6, 2025	107.07	107.52	106.47	106.75	106.75	0.15%	28,500
Feb 5, 2025	107.46	107.46	105.78	106.59	106.59	0.27%	22,407
Feb 4, 2025	104.18	106.37	104.18	106.30	106.30	1.62%	45,300
Feb 3, 2025	98.90	105.92	98.86	104.61	104.61	-3.46%	81,700
Jan 31, 2025	109.80	110.94	108.16	108.36	108.36	-1.34%	90,700
Jan 30, 2025	110.22	111.18	109.51	109.83	109.83	0.21%	77,400
Jan 29, 2025	111.19	111.45	109.60	109.60	109.60	-1.40%	100,224
Jan 28, 2025	112.67	113.05	111.07	111.16	111.16	-1.65%	83,500
Jan 27, 2025	112.25	114.22	112.03	113.02	113.02	0.09%	29,833
Jan 24, 2025	111.45	113.35	111.45	112.92	112.92	0.96%	35,908
Jan 23, 2025	110.08	113.13	110.08	111.85	111.85	1.84%	54,926
Jan 22, 2025	110.25	110.79	109.82	109.83	109.83	-0.36%	35,713
Jan 21, 2025	110.28	110.98	109.12	110.23	110.23	-0.43%	44,244
Jan 20, 2025	108.22	111.72	108.22	110.71	110.71	2.14%	48,530
Jan 17, 2025	109.90	110.65	107.80	108.39	108.39	-1.33%	107,018
Jan 16, 2025	109.66	110.85	108.22	109.85	109.85	-0.01%	76,600
Jan 15, 2025	108.23	111.24	108.23	109.86	109.86	1.74%	103,716
Jan 14, 2025	105.83	108.25	105.83	107.98	107.98	1.83%	45,902
Jan 13, 2025	105.98	107.05	105.66	106.04	106.04	-0.80%	59,300
Jan 10, 2025	105.60	107.16	105.25	106.89	106.89	0.69%	61,100
Jan 9, 2025	103.58	106.49	103.58	106.16	106.16	2.03%	32,464
Jan 8, 2025	106.03	106.21	103.96	104.05	104.05	-1.90%	95,914
Jan 7, 2025	106.73	108.12	104.47	106.07	106.07	-0.62%	114,742
Jan 6, 2025	101.25	107.10	101.25	106.73	106.73	7.73%	120,648
Jan 3, 2025	98.57	99.51	98.57	99.07	99.07	0.57%	34,938
Jan 2, 2025	100.23	100.58	97.87	98.51	98.51	-0.46%	59,502
Dec 31, 2024	98.02	99.25	98.02	98.97	98.97	1.01%	29,812
Dec 30, 2024	98.33	98.55	97.78	97.98	97.98	-0.69%	65,025
Dec 27, 2024	98.36	98.77	97.97	98.66	98.66	0.05%	37,600
Dec 24, 2024	97.94	98.73	97.94	98.61	98.61	0.12%	14,528
Dec 23, 2024	99.31	99.31	97.87	98.49	98.49	-0.88%	51,444
Dec 20, 2024	99.00	100.01	98.67	99.36	99.36	0.52%	147,346
Dec 19, 2024	99.25	100.39	98.67	98.85	98.85	-0.44%	95,921
Dec 18, 2024	99.74	100.58	98.88	99.29	99.29	-0.70%	151,500
Dec 17, 2024	99.50	100.43	99.19	99.99	99.99	0.47%	51,000
Dec 16, 2024	99.39	100.08	99.00	99.52	99.52	0.01%	41,301
Dec 13, 2024	99.74	101.00	99.40	99.51	99.51	-0.92%	60,812
Dec 12, 2024	101.71	101.74	99.52	100.43	99.94	-1.22%	111,006
Dec 11, 2024	100.70	102.98	100.70	101.67	101.17	1.75%	142,726
Dec 10, 2024	102.29	103.36	99.09	99.92	99.43	-2.48%	244,600
Dec 9, 2024	101.83	103.47	101.56	102.46	101.96	0.35%	236,729
Dec 6, 2024	102.96	103.34	101.33	102.10	101.60	-2.17%	114,800
Dec 5, 2024	98.98	105.08	96.20	104.37	103.86	-4.64%	304,100
Dec 4, 2024	109.96	111.10	108.45	109.45	108.92	-0.36%	62,400
Dec 3, 2024	111.80	112.24	109.59	109.84	109.30	-1.75%	86,547
Dec 2, 2024	113.20	113.20	111.20	111.80	111.25	-0.62%	36,400
Nov 29, 2024	111.51	112.83	110.99	112.50	111.95	0.89%	51,900
Nov 28, 2024	110.98	111.78	110.97	111.51	110.97	0.52%	31,736
Nov 27, 2024	111.29	111.70	110.73	110.93	110.39	-0.36%	30,116
Nov 26, 2024	110.17	111.95	109.69	111.33	110.79	0.69%	35,300
Nov 25, 2024	110.75	111.59	110.00	110.57	110.03	0.20%	185,921
Nov 22, 2024	109.95	111.53	109.63	110.35	109.81	0.87%	27,527
Nov 21, 2024	108.45	109.59	108.45	109.40	108.87	0.88%	45,844
Nov 20, 2024	108.22	108.90	107.09	108.45	107.92	0.15%	78,420
Nov 19, 2024	108.46	108.46	107.00	108.29	107.76	-0.31%	54,315
Nov 18, 2024	107.12	109.80	107.12	108.63	108.10	0.70%	40,628
Nov 15, 2024	108.87	108.87	107.36	107.87	107.34	-0.96%	52,300
Nov 14, 2024	109.21	109.21	107.44	108.92	108.39	0.51%	47,000
Nov 13, 2024	107.37	109.24	107.34	108.37	107.84	0.43%	43,014
Nov 12, 2024	108.67	108.67	106.36	107.91	107.38	0.13%	51,400
Nov 11, 2024	108.03	108.15	107.25	107.77	107.24	0.25%	27,300
Nov 8, 2024	108.50	109.38	107.32	107.50	106.98	-0.62%	53,900
Nov 7, 2024	107.86	109.64	107.13	108.17	107.64	0.51%	40,300
Nov 6, 2024	105.36	107.75	104.00	107.62	107.09	2.50%	101,400
Nov 5, 2024	108.04	108.07	104.81	105.00	104.49	-2.80%	176,815
Nov 4, 2024	106.10	108.61	106.10	108.03	107.50	1.69%	23,300
Nov 1, 2024	107.16	107.38	105.84	106.23	105.71	-0.55%	131,900
Oct 31, 2024	109.26	109.26	106.28	106.82	106.30	-1.47%	52,800
Oct 30, 2024	107.96	109.13	107.64	108.41	107.88	0.84%	66,500
Oct 29, 2024	107.41	107.59	105.64	107.51	106.99	0.89%	31,510
Oct 28, 2024	106.41	107.01	106.07	106.56	106.04	0.53%	49,800
Oct 25, 2024	106.95	107.71	106.00	106.00	105.48	-0.89%	27,200
Oct 24, 2024	107.07	108.17	106.43	106.95	106.43	-0.62%	33,300
Oct 23, 2024	106.49	107.84	105.94	107.62	107.09	1.24%	25,200
Oct 22, 2024	105.22	106.84	105.00	106.30	105.78	1.03%	38,100
Oct 21, 2024	106.96	106.96	104.36	105.22	104.71	-1.12%	34,848
Oct 18, 2024	108.96	108.96	106.31	106.41	105.89	-1.78%	43,600
Oct 17, 2024	108.41	108.55	107.86	108.34	107.81	0.17%	52,800
Oct 16, 2024	108.32	108.50	107.78	108.16	107.63	-0.15%	32,200
Oct 15, 2024	106.81	108.71	106.34	108.32	107.79	1.15%	40,900
Oct 11, 2024	104.63	107.86	104.63	107.09	106.57	2.28%	54,600
Oct 10, 2024	105.09	105.78	103.97	104.70	104.19	-0.82%	27,000
Oct 9, 2024	104.46	105.75	104.40	105.57	105.05	1.06%	34,600
Oct 8, 2024	104.09	104.73	104.07	104.46	103.95	0.31%	28,200
Oct 7, 2024	103.78	104.39	103.67	104.14	103.63	0.10%	22,500
Oct 4, 2024	104.20	105.50	103.89	104.04	103.53	0.06%	35,109
Oct 3, 2024	103.57	104.49	103.57	103.98	103.47	-0.26%	28,800
Oct 2, 2024	103.78	104.66	103.72	104.25	103.74	-0.21%	71,837
Oct 1, 2024	104.05	104.75	103.21	104.47	103.96	0.21%	40,204
Sep 30, 2024	102.97	104.59	102.92	104.25	103.74	0.93%	49,517