EQ Inc. (TSXV:EQ)
Canada
· Delayed Price · Currency is CAD 1.020
-0.030 (-2.86%)
Mar 28, 2025, 11:39 AM EST
EQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | 1,700 |
| Mar 18, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 7,900 |
| Mar 17, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | - | 21,800 |
| Mar 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 5,200 |
| Mar 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,400 |
| Mar 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,800 |
| Mar 11, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 5,500 |
| Mar 10, 2025 | 1.05 | 1.05 | 0.97 | 1.02 | 1.02 | -5.56% | 49,300 |
| Mar 7, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 7,300 |
| Mar 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 1,100 |
| Mar 5, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 12,700 |
| Mar 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 2,100 |
| Mar 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 2,600 |
| Feb 28, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 3,100 |
| Feb 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,500 |
| Feb 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,800 |
| Feb 25, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 24,700 |
| Feb 24, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 30,200 |
| Feb 21, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,500 |
| Feb 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,400 |
| Feb 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,300 |
| Feb 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,800 |
| Feb 14, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | - | 18,500 |
| Feb 13, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 58,350 |
| Feb 12, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 58,400 |
| Feb 11, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 10,000 |
| Feb 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 1,900 |
| Feb 7, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 18,600 |
| Feb 6, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 19,600 |
| Feb 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,400 |
| Feb 4, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 22,500 |
| Feb 3, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 3.88% | 3,400 |
| Jan 31, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 11,800 |
| Jan 30, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8,700 |
| Jan 29, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 7,900 |
| Jan 28, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | - | 25,900 |
| Jan 27, 2025 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 20,600 |
| Jan 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,500 |
| Jan 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 700 |
| Jan 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,100 |
| Jan 21, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 5,147 |
| Jan 20, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 7,900 |
| Jan 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,200 |