EQB Inc. (EQB.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

90.62

+0.59

(+0.66%)

At close: 04:00PM 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	89.74	91.68	89.73	90.62	90.62	63,900
26 June 2024	90.06	90.45	89.60	90.03	90.03	24,700
25 June 2024	90.20	90.77	89.47	90.75	90.75	34,200
24 June 2024	88.19	90.77	87.93	90.72	90.72	78,300
21 June 2024	89.00	89.24	87.16	88.02	88.02	119,100
20 June 2024	90.95	91.50	89.01	89.02	89.02	73,500
19 June 2024	90.36	91.40	90.20	91.00	91.00	23,500
18 June 2024	89.43	91.49	89.35	90.63	90.63	64,100
17 June 2024	88.14	89.98	87.68	89.69	89.69	55,000
14 June 2024	87.76	88.14	86.50	87.81	87.81	77,200
14 June 2024	0.45 Dividend
13 June 2024	89.44	90.00	88.50	88.56	88.11	53,700
12 June 2024	89.38	92.89	89.38	90.41	89.95	136,400
11 June 2024	87.07	89.19	87.07	87.87	87.42	61,900
10 June 2024	88.21	88.23	86.42	87.90	87.45	72,700
07 June 2024	87.96	89.01	87.77	88.26	87.81	47,100
06 June 2024	88.57	88.57	87.57	88.39	87.94	46,700
05 June 2024	87.96	89.23	87.72	88.56	88.11	83,500
04 June 2024	88.74	88.75	86.82	87.15	86.71	41,800
03 June 2024	88.49	90.24	88.48	89.25	88.80	83,800
31 May 2024	89.50	90.25	86.20	87.62	87.17	101,500
30 May 2024	82.99	89.51	82.80	89.49	89.04	246,300
29 May 2024	80.42	80.42	78.24	78.83	78.43	113,400
28 May 2024	83.34	83.50	80.60	80.66	80.25	63,300
27 May 2024	83.87	83.87	82.83	83.54	83.12	15,400
24 May 2024	82.23	83.88	82.23	83.81	83.38	53,000
23 May 2024	82.30	82.50	81.75	82.05	81.63	78,300
22 May 2024	82.68	83.09	81.90	82.12	81.70	61,300
21 May 2024	83.50	83.50	81.63	82.83	82.41	115,900
17 May 2024	85.25	85.25	83.35	83.70	83.27	63,500
16 May 2024	84.70	85.52	84.44	85.25	84.82	18,400
15 May 2024	83.89	85.25	83.89	84.67	84.24	24,500
14 May 2024	84.53	84.69	83.50	83.70	83.27	38,400
13 May 2024	85.07	85.34	83.85	84.15	83.72	39,500
10 May 2024	84.75	85.90	84.70	85.00	84.57	47,900
09 May 2024	86.81	87.00	83.78	84.53	84.10	79,200
08 May 2024	86.36	87.89	86.36	86.83	86.39	36,700
07 May 2024	86.38	87.48	86.38	86.96	86.52	20,000
06 May 2024	86.08	86.86	85.81	86.43	85.99	30,200
03 May 2024	85.20	86.52	85.20	85.92	85.48	44,600
02 May 2024	84.83	85.22	83.99	84.70	84.27	23,700
01 May 2024	83.30	85.34	82.64	84.82	84.39	58,800
30 Apr 2024	85.00	86.00	83.00	83.11	82.69	68,600
29 Apr 2024	87.77	87.95	85.07	85.86	85.42	67,000
26 Apr 2024	88.85	89.25	87.35	87.42	86.98	33,000
25 Apr 2024	87.76	89.00	86.88	88.80	88.35	39,400
24 Apr 2024	88.64	89.63	87.95	89.00	88.55	36,200
23 Apr 2024	87.19	89.01	86.76	88.41	87.96	95,300
22 Apr 2024	86.32	86.84	85.78	86.50	86.06	31,400
19 Apr 2024	84.83	86.06	84.50	86.03	85.59	102,100
18 Apr 2024	84.31	84.90	83.70	84.73	84.30	29,500
17 Apr 2024	84.92	85.55	83.98	84.28	83.85	29,200
16 Apr 2024	83.83	85.26	83.45	84.49	84.06	38,000
15 Apr 2024	85.50	86.48	83.93	83.98	83.55	46,000
12 Apr 2024	86.67	87.35	85.54	85.56	85.13	47,000
11 Apr 2024	87.80	88.00	86.50	86.69	86.25	30,700
10 Apr 2024	90.34	90.34	87.42	87.52	87.08	55,400
09 Apr 2024	88.89	91.75	88.89	91.40	90.94	59,000
08 Apr 2024	88.86	89.09	87.75	88.90	88.45	46,100
05 Apr 2024	86.37	89.59	86.18	88.86	88.41	57,100
04 Apr 2024	86.65	88.28	86.52	86.61	86.17	54,700
03 Apr 2024	86.12	87.85	86.12	86.57	86.13	47,700
02 Apr 2024	85.17	86.82	84.96	85.53	85.10	53,700
01 Apr 2024	85.99	85.99	83.85	85.37	84.94	80,600
28 Mar 2024	84.73	85.22	84.54	84.95	84.52	42,600
27 Mar 2024	82.43	85.02	82.43	84.96	84.53	66,000
26 Mar 2024	82.97	83.10	82.06	82.41	81.99	60,000
25 Mar 2024	83.38	84.30	82.88	82.96	82.54	37,800
22 Mar 2024	84.19	84.58	83.27	83.46	83.04	53,200
21 Mar 2024	83.84	85.05	83.52	84.47	84.04	57,900
20 Mar 2024	81.97	83.17	81.97	83.15	82.73	33,500
19 Mar 2024	81.73	83.10	81.73	82.62	82.20	27,900
18 Mar 2024	80.58	82.73	80.42	82.06	81.64	74,500
15 Mar 2024	79.91	81.13	79.91	80.62	80.21	90,300
14 Mar 2024	82.03	82.04	80.26	80.64	80.23	67,900
14 Mar 2024	0.42 Dividend
13 Mar 2024	82.95	83.68	81.92	82.04	81.21	66,600
12 Mar 2024	84.11	84.18	82.60	82.96	82.12	90,300
11 Mar 2024	83.78	84.79	83.78	84.79	83.93	40,800
08 Mar 2024	84.19	85.20	84.00	84.10	83.24	39,300
07 Mar 2024	84.77	84.77	83.56	84.58	83.72	42,400
06 Mar 2024	84.26	85.79	83.88	84.00	83.15	70,100
05 Mar 2024	86.25	86.50	83.52	84.52	83.66	226,300
04 Mar 2024	84.90	87.16	84.32	86.18	85.30	113,200
01 Mar 2024	85.65	86.01	83.86	85.07	84.20	156,700
29 Feb 2024	87.75	90.40	83.88	86.18	85.30	447,500
28 Feb 2024	96.74	97.64	94.39	94.88	93.91	64,600
27 Feb 2024	94.86	96.82	93.99	96.78	95.80	72,800
26 Feb 2024	95.36	96.36	94.02	94.29	93.33	72,600
23 Feb 2024	91.95	95.27	91.60	95.00	94.03	56,600
22 Feb 2024	90.97	92.75	90.87	91.94	91.00	44,600
21 Feb 2024	90.85	90.85	89.41	89.82	88.91	42,400
20 Feb 2024	89.44	92.60	89.44	90.85	89.93	51,000
16 Feb 2024	89.51	89.89	88.00	88.75	87.85	83,000
15 Feb 2024	89.67	91.16	89.67	90.10	89.18	39,500
14 Feb 2024	89.99	90.62	89.17	90.51	89.59	31,600
13 Feb 2024	90.48	90.67	87.77	88.41	87.51	61,500
12 Feb 2024	91.60	91.79	90.92	91.18	90.25	28,400
09 Feb 2024	91.57	92.13	88.36	90.76	89.84	62,800
08 Feb 2024	92.61	92.91	91.87	91.87	90.94	46,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,023.80+21.00(+0.26%)

ASX 2007,778.30+18.70(+0.24%)

AUD/USD0.6625-0.0026(-0.40%)

OIL82.21+0.47(+0.57%)

GOLD2,332.50-4.10(-0.18%)

Bitcoin AUD92,926.23+876.30(+0.95%)

EQB Inc. (EQB.TO)

ALL ORDS
8,023.80
+21.00(+0.26%)

ASX 200
7,778.30
+18.70(+0.24%)

AUD/USD
0.6625
-0.0026(-0.40%)

OIL
82.21
+0.47(+0.57%)

GOLD
2,332.50
-4.10(-0.18%)

Bitcoin AUD
92,926.23
+876.30(+0.95%)