EQ Inc. (TSXV:EQ)
Canada · Delayed Price · Currency is CAD 0.9700
0.00 (0.00%)
Jul 24, 2025, 11:04 AM EDT
EQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 2,000 |
| Jun 27, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 14,009 |
| Jun 26, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 12,500 |
| Jun 25, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 6,400 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 5,500 |
| Jun 23, 2025 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | 1.03% | 12,500 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 4,500 |
| Jun 19, 2025 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | 3.19% | 23,700 |
| Jun 18, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 11,800 |
| Jun 17, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 6,500 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,300 |
| Jun 13, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 14,500 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -1.01% | 7,500 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 5,900 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,000 |
| Jun 9, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 2,500 |
| Jun 6, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 18,000 |
| Jun 5, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | - | 25,200 |
| Jun 4, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -1.02% | 54,800 |
| Jun 3, 2025 | 0.99 | 0.99 | 0.93 | 0.98 | 0.98 | 1.03% | 41,500 |
| Jun 2, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 13,200 |
| 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 |