East Side Games Group Inc. (EAGR.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.7700

0.0000

(0.00%)

At close: 03:56PM EDT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,500
26 June 2024	0.7700	0.8000	0.7700	0.7700	0.7700	33,500
25 June 2024	0.7800	0.8200	0.7800	0.7800	0.7800	11,600
24 June 2024	0.8400	0.8400	0.7900	0.8300	0.8300	18,700
21 June 2024	0.8200	0.8400	0.7700	0.8400	0.8400	45,300
20 June 2024	0.8000	0.8300	0.7800	0.8300	0.8300	12,000
19 June 2024	0.8200	0.8200	0.7900	0.7900	0.7900	9,000
18 June 2024	0.8000	0.8100	0.8000	0.8000	0.8000	39,000
17 June 2024	0.8200	0.8400	0.8200	0.8200	0.8200	36,300
14 June 2024	0.8200	0.8300	0.8200	0.8300	0.8300	6,000
13 June 2024	0.8300	0.8400	0.8300	0.8400	0.8400	17,500
12 June 2024	0.8200	0.8900	0.8200	0.8300	0.8300	35,000
11 June 2024	0.8100	0.8800	0.8000	0.8500	0.8500	103,300
10 June 2024	0.8000	0.8500	0.8000	0.8500	0.8500	3,500
07 June 2024	0.7700	0.7800	0.7700	0.7800	0.7800	11,000
06 June 2024	0.8100	0.8100	0.8000	0.8000	0.8000	4,500
05 June 2024	0.8100	0.8100	0.8100	0.8100	0.8100	27,500
04 June 2024	0.8000	0.8000	0.7900	0.8000	0.8000	6,000
03 June 2024	0.7600	0.8300	0.7600	0.8200	0.8200	10,100
31 May 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,900
30 May 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
29 May 2024	0.7600	0.7700	0.7500	0.7700	0.7700	28,800
28 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,400
27 May 2024	0.7600	0.7600	0.7500	0.7500	0.7500	5,300
24 May 2024	0.7300	0.8100	0.7200	0.7700	0.7700	36,100
23 May 2024	0.7200	0.7400	0.7000	0.7400	0.7400	66,900
22 May 2024	0.7200	0.7200	0.7200	0.7200	0.7200	500
21 May 2024	0.7600	0.7900	0.7200	0.7200	0.7200	43,100
17 May 2024	0.7700	0.7700	0.7600	0.7600	0.7600	22,300
16 May 2024	0.7600	0.7600	0.7400	0.7600	0.7600	14,500
15 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	12,000
14 May 2024	0.7600	0.7800	0.7300	0.7600	0.7600	32,800
13 May 2024	0.8200	0.8600	0.7700	0.7700	0.7700	44,300
10 May 2024	0.8100	0.8500	0.7700	0.8500	0.8500	86,000
09 May 2024	0.7800	0.8500	0.7800	0.8200	0.8200	114,700
08 May 2024	0.7600	0.7600	0.7300	0.7500	0.7500	23,500
07 May 2024	0.8000	0.8000	0.7800	0.7800	0.7800	38,500
06 May 2024	0.8200	0.8400	0.8100	0.8200	0.8200	16,200
03 May 2024	0.8200	0.8200	0.8000	0.8000	0.8000	9,000
02 May 2024	0.7800	0.8000	0.7800	0.8000	0.8000	18,800
01 May 2024	0.7900	0.7900	0.7300	0.7900	0.7900	69,600
30 Apr 2024	0.6800	0.8100	0.6400	0.7700	0.7700	1,071,200
29 Apr 2024	0.7400	0.7400	0.6900	0.7000	0.7000	48,900
26 Apr 2024	0.7700	0.7700	0.7500	0.7500	0.7500	6,900
25 Apr 2024	0.8000	0.8000	0.7500	0.7800	0.7800	14,800
24 Apr 2024	0.8300	0.8300	0.8000	0.8000	0.8000	16,800
23 Apr 2024	0.8000	0.8200	0.7700	0.8200	0.8200	23,800
22 Apr 2024	0.8000	0.8000	0.7600	0.7600	0.7600	2,500
19 Apr 2024	0.8100	0.8100	0.8000	0.8000	0.8000	7,300
18 Apr 2024	0.8200	0.8200	0.8200	0.8200	0.8200	12,600
17 Apr 2024	0.8200	0.8200	0.8100	0.8200	0.8200	3,500
16 Apr 2024	0.8900	0.8900	0.7500	0.7700	0.7700	44,500
15 Apr 2024	0.7900	0.8400	0.7900	0.8400	0.8400	11,000
12 Apr 2024	0.7700	0.8200	0.7700	0.7800	0.7800	9,500
11 Apr 2024	0.7700	0.8400	0.7500	0.8200	0.8200	18,300
10 Apr 2024	0.8100	0.9000	0.8000	0.8500	0.8500	28,300
09 Apr 2024	0.8000	0.8600	0.8000	0.8200	0.8200	28,000
08 Apr 2024	0.7800	0.8300	0.7600	0.7700	0.7700	52,700
05 Apr 2024	0.9300	0.9600	0.8200	0.8500	0.8500	215,600
04 Apr 2024	0.9400	1.0800	0.9100	1.0000	1.0000	139,900
03 Apr 2024	0.8500	0.9900	0.8500	0.9200	0.9200	247,000
02 Apr 2024	0.7500	0.8500	0.7500	0.8200	0.8200	397,600
01 Apr 2024	0.6200	0.6800	0.6200	0.6700	0.6700	11,800
28 Mar 2024	0.7100	0.7100	0.6300	0.6300	0.6300	20,800
27 Mar 2024	0.6500	0.7000	0.6500	0.6800	0.6800	43,000
26 Mar 2024	0.6400	0.6600	0.6300	0.6300	0.6300	18,000
25 Mar 2024	0.6000	0.6100	0.6000	0.6000	0.6000	14,500
22 Mar 2024	0.6000	0.6200	0.6000	0.6200	0.6200	25,500
21 Mar 2024	0.5400	0.6100	0.5400	0.6000	0.6000	67,500
20 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,100
19 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
18 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
15 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
14 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,000
13 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
12 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	14,000
11 Mar 2024	0.5600	0.5900	0.5600	0.5900	0.5900	38,100
08 Mar 2024	0.5900	0.5900	0.5900	0.5900	0.5900	102,600
07 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,500
06 Mar 2024	0.5200	0.5300	0.5100	0.5200	0.5200	28,000
05 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
04 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,700
01 Mar 2024	0.5400	0.5400	0.5200	0.5200	0.5200	46,200
29 Feb 2024	0.5500	0.5500	0.5300	0.5300	0.5300	103,500
28 Feb 2024	0.5500	0.5700	0.5500	0.5700	0.5700	5,300
27 Feb 2024	0.5300	0.5700	0.5000	0.5700	0.5700	73,600
26 Feb 2024	0.5400	0.5400	0.5300	0.5300	0.5300	32,000
23 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,600
22 Feb 2024	0.5500	0.5500	0.5300	0.5300	0.5300	8,000
21 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,700
20 Feb 2024	0.5400	0.5500	0.5400	0.5500	0.5500	11,100
16 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,900
15 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
14 Feb 2024	0.5500	0.5500	0.5400	0.5400	0.5400	35,000
13 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	5,000
12 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	140,600
09 Feb 2024	0.5700	0.5700	0.5500	0.5500	0.5500	63,800
08 Feb 2024	0.6100	0.6100	0.5700	0.5700	0.5700	21,200
07 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,500
06 Feb 2024	0.5700	0.5900	0.5700	0.5900	0.5900	10,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6654+0.0003(+0.04%)

OIL82.40+0.66(+0.81%)

GOLD2,345.20+8.60(+0.37%)

Bitcoin AUD92,624.10+661.42(+0.72%)

East Side Games Group Inc. (EAGR.TO)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6654
+0.0003(+0.04%)

OIL
82.40
+0.66(+0.81%)

GOLD
2,345.20
+8.60(+0.37%)

Bitcoin AUD
92,624.10
+661.42(+0.72%)