EQ Inc. (TSXV:EQ)
Canada
· Delayed Price · Currency is CAD 0.9900
-0.0200 (-1.98%)
May 30, 2025, 12:07 PM EDT
EQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 10,300 |
| May 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | 2,800 |
| May 28, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 7,500 |
| May 27, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 8,300 |
| May 26, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,200 |
| May 23, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 2,700 |
| May 22, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 7,100 |
| May 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 3,000 |
| May 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,800 |
| May 16, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 4,800 |
| May 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,100 |
| May 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 2,200 |
| May 13, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | -0.98% | 12,500 |
| May 12, 2025 | 1.03 | 1.04 | 0.95 | 1.02 | 1.02 | 2.00% | 17,500 |
| May 9, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 3,400 |
| May 8, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 21,500 |
| May 7, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 3,000 |
| May 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,500 |
| May 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 1,300 |
| May 2, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 4,600 |
| May 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 900 |
| Apr 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 5,627 |
| Apr 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,200 |
| Apr 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 1,100 |
| Apr 25, 2025 | 0.99 | 0.99 | 0.90 | 0.98 | 0.98 | -1.01% | 61,200 |
| Apr 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 4,000 |
| Apr 23, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 5,600 |
| Apr 22, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 10,800 |
| Apr 21, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,700 |
| Apr 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Apr 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,400 |
| Apr 15, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 6,500 |
| Apr 14, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,900 |
| Apr 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 1,200 |
| Apr 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,300 |
| Apr 9, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 13,600 |
| Apr 8, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | - | 7,200 |
| Apr 7, 2025 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -2.94% | 20,200 |
| Apr 4, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 2,600 |
| Apr 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 1.98% | 4,400 |
| Apr 2, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | - | 6,700 |
| Apr 1, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 8,300 |
| Mar 31, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | - | 7,500 |
| Mar 28, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 2,440 |
| Mar 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 1,110 |
| Mar 26, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 6.86% | 4,900 |
| Mar 25, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 2,100 |
| Mar 24, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 6,400 |
| Mar 21, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 6.25% | 2,100 |
| Mar 20, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.95% | 75,200 |