EQ Inc. (TSXV:EQ)
Canada · Delayed Price · Currency is CAD 0.9500
-0.0200 (-2.06%)
Sep 11, 2025, 3:30 PM EDT
EQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | 5,500 |
| 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 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | - | 24,102 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | - | 57,500 |
| Aug 8, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 13,000 |
| Aug 7, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | - | 8,500 |
| Aug 6, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | - | 4,000 |
| Aug 5, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 12,125 |
| Aug 1, 2025 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | - | 9,003 |
| Jul 31, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 17,501 |
| Jul 30, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | - | 12,000 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | - | 28,300 |
| Jul 28, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | - | 8,000 |
| Jul 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 5,000 |
| Jul 24, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 11,900 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | - | 23,400 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 15,809 |
| Jul 21, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 3,000 |
| Jul 18, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 7,500 |
| Jul 17, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 5.43% | 2,500 |
| Jul 16, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 13,000 |
| Jul 15, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -3.09% | 7,000 |
| Jul 14, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 3,600 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 10, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 8,000 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 8, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 3,023 |
| Jul 7, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | - | 7,000 |
| Jul 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,000 |
| Jul 3, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 3,700 |
| Jul 2, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 3,023 |