EQ Inc. (TSXV:EQ)
Canada · Delayed Price · Currency is CAD 0.9500
-0.0200 (-2.06%)
Aug 13, 2025, 2:00 PM EDT
EQ Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |