EQ Inc. (TSXV:EQ)
Canada · Delayed Price · Currency is CAD 0.9700
-0.0100 (-1.02%)
Oct 23, 2025, 9:37 AM EDT
EQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -1.02% | 6,900 |
| Oct 22, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 3,500 |
| Oct 21, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 3,020 |
| Oct 20, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | - | 36,000 |
| Oct 17, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 25,000 |
| Oct 16, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | -1.02% | 12,900 |
| Oct 15, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | 4,500 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | - | 7,500 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 2,000 |
| Oct 9, 2025 | 0.94 | 0.98 | 0.85 | 0.90 | 0.90 | -7.22% | 106,830 |
| Oct 8, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 4,500 |
| Oct 7, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 2,500 |
| Oct 6, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 4,000 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,500 |
| Oct 2, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 7,500 |
| Oct 1, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 3,000 |
| Sep 30, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 4,500 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.91 | 0.96 | 0.96 | -1.03% | 20,525 |
| Sep 26, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 5,000 |
| Sep 25, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 3,500 |
| Sep 24, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 8,500 |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,500 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.91 | 0.97 | 0.97 | -1.02% | 20,900 |
| Sep 19, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 3,007 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 3,500 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 4,000 |
| Sep 16, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 7,500 |
| Sep 15, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 20,800 |
| Sep 12, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 2.11% | 4,412 |
| Sep 11, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 13,000 |
| Sep 10, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | - | 10,000 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 1,900 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | - | 35,000 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 22,203 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | - | 14,500 |
| Sep 3, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 5,500 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 25,000 |
| Aug 29, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 22,200 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 2,000 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 9,000 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,900 |
| Aug 25, 2025 | 0.96 | 0.98 | 0.93 | 0.97 | 0.97 | - | 18,000 |
| Aug 22, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | - | 30,000 |
| Aug 21, 2025 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | - | 14,100 |
| Aug 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,600 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | - | 7,000 |
| Aug 18, 2025 | 0.96 | 0.97 | 0.91 | 0.97 | 0.97 | - | 40,300 |
| Aug 15, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | - | 21,100 |
| Aug 14, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 9,000 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -2.06% | 8,000 |