EQB Inc. (TSX:EQB)
Canada
· Delayed Price · Currency is CAD 96.71
-1.30 (-1.33%)
At close: Dec 5, 2025
EQB Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.00 | 99.80 | 96.51 | 96.71 | 96.71 | -1.33% | 464,400 |
| Dec 4, 2025 | 90.90 | 99.74 | 90.75 | 98.01 | 98.01 | 12.85% | 502,833 |
| Dec 3, 2025 | 87.35 | 87.91 | 86.59 | 86.85 | 86.85 | -0.60% | 112,249 |
| Dec 2, 2025 | 86.50 | 87.49 | 86.18 | 87.37 | 87.37 | 1.38% | 119,641 |
| Dec 1, 2025 | 86.18 | 86.50 | 84.13 | 86.18 | 86.18 | -0.66% | 311,683 |
| Nov 28, 2025 | 86.95 | 87.23 | 86.35 | 86.75 | 86.75 | -0.28% | 77,815 |
| Nov 27, 2025 | 87.62 | 87.65 | 86.67 | 86.99 | 86.99 | -0.72% | 55,793 |
| Nov 26, 2025 | 87.28 | 87.72 | 86.91 | 87.62 | 87.62 | 0.71% | 180,580 |
| Nov 25, 2025 | 86.05 | 87.09 | 85.06 | 87.00 | 87.00 | 0.88% | 128,779 |
| Nov 24, 2025 | 86.90 | 86.90 | 86.01 | 86.24 | 86.24 | -0.21% | 254,452 |
| Nov 21, 2025 | 85.00 | 86.52 | 84.80 | 86.42 | 86.42 | 2.28% | 210,673 |
| Nov 20, 2025 | 85.60 | 86.28 | 84.45 | 84.49 | 84.49 | -0.86% | 79,818 |
| Nov 19, 2025 | 85.00 | 85.92 | 84.49 | 85.22 | 85.22 | 0.46% | 100,174 |
| Nov 18, 2025 | 84.04 | 84.88 | 83.93 | 84.83 | 84.83 | 0.40% | 97,387 |
| Nov 17, 2025 | 84.69 | 85.45 | 84.05 | 84.49 | 84.49 | -0.58% | 108,989 |
| Nov 14, 2025 | 86.18 | 86.18 | 84.35 | 84.98 | 84.98 | -1.69% | 273,986 |
| Nov 13, 2025 | 87.06 | 87.26 | 86.16 | 86.44 | 86.44 | -1.06% | 202,933 |
| Nov 12, 2025 | 86.82 | 87.59 | 86.72 | 87.37 | 87.37 | 0.85% | 120,186 |
| Nov 11, 2025 | 87.30 | 87.45 | 86.54 | 86.63 | 86.63 | -0.82% | 57,732 |
| Nov 10, 2025 | 88.22 | 88.28 | 87.19 | 87.35 | 87.35 | -0.82% | 102,006 |
| Nov 7, 2025 | 88.42 | 88.42 | 87.16 | 88.07 | 88.07 | -0.84% | 154,741 |
| Nov 6, 2025 | 90.21 | 90.21 | 87.94 | 88.82 | 88.82 | -1.80% | 108,997 |
| Nov 5, 2025 | 89.98 | 91.03 | 89.98 | 90.45 | 90.45 | 0.33% | 67,295 |
| Nov 4, 2025 | 89.61 | 90.25 | 89.10 | 90.15 | 90.15 | -0.04% | 118,038 |
| Nov 3, 2025 | 89.47 | 90.30 | 88.90 | 90.19 | 90.19 | 0.80% | 87,768 |
| Oct 31, 2025 | 87.82 | 89.63 | 87.82 | 89.47 | 89.47 | 1.88% | 123,841 |
| Oct 30, 2025 | 86.93 | 88.67 | 86.89 | 87.82 | 87.82 | 0.43% | 145,432 |
| Oct 29, 2025 | 88.43 | 88.43 | 86.82 | 87.44 | 87.44 | -1.09% | 144,445 |
| Oct 28, 2025 | 88.98 | 89.63 | 88.29 | 88.40 | 88.40 | -0.85% | 132,277 |
| Oct 27, 2025 | 89.60 | 89.78 | 88.92 | 89.16 | 89.16 | -0.46% | 94,759 |
| Oct 24, 2025 | 89.28 | 90.02 | 88.68 | 89.57 | 89.57 | 0.44% | 139,335 |
| Oct 23, 2025 | 87.58 | 89.62 | 87.58 | 89.18 | 89.18 | 1.55% | 131,435 |
| Oct 22, 2025 | 88.19 | 88.76 | 87.72 | 87.82 | 87.82 | -0.61% | 91,151 |
| Oct 21, 2025 | 89.51 | 90.18 | 88.19 | 88.36 | 88.36 | -1.25% | 128,807 |
| Oct 20, 2025 | 89.82 | 90.45 | 89.43 | 89.48 | 89.48 | -0.04% | 72,518 |
| Oct 17, 2025 | 90.11 | 90.25 | 89.18 | 89.52 | 89.52 | -0.97% | 133,167 |
| Oct 16, 2025 | 91.30 | 91.74 | 90.17 | 90.40 | 90.40 | -1.02% | 248,206 |
| Oct 15, 2025 | 91.95 | 92.87 | 91.29 | 91.33 | 91.33 | -0.61% | 114,440 |
| Oct 14, 2025 | 91.75 | 92.33 | 91.18 | 91.89 | 91.89 | 0.39% | 112,371 |
| Oct 10, 2025 | 92.82 | 93.25 | 91.33 | 91.53 | 91.53 | -1.39% | 109,055 |
| Oct 9, 2025 | 93.24 | 93.55 | 92.52 | 92.82 | 92.82 | -0.79% | 85,055 |
| Oct 8, 2025 | 93.25 | 94.24 | 93.20 | 93.56 | 93.56 | - | 78,861 |
| Oct 7, 2025 | 94.12 | 94.65 | 93.46 | 93.56 | 93.56 | -0.59% | 105,422 |
| Oct 6, 2025 | 94.06 | 94.36 | 93.01 | 94.12 | 94.12 | 0.10% | 103,536 |
| Oct 3, 2025 | 92.30 | 94.21 | 92.30 | 94.03 | 94.03 | 1.14% | 117,235 |
| Oct 2, 2025 | 93.32 | 93.48 | 92.31 | 92.97 | 92.97 | -0.38% | 270,185 |
| Oct 1, 2025 | 92.60 | 93.66 | 92.25 | 93.32 | 93.32 | 0.34% | 76,333 |
| Sep 30, 2025 | 93.45 | 93.50 | 92.23 | 93.00 | 93.00 | -0.35% | 85,042 |
| Sep 29, 2025 | 93.53 | 94.23 | 93.17 | 93.33 | 93.33 | 0.17% | 60,027 |
| Sep 26, 2025 | 92.97 | 93.50 | 92.89 | 93.17 | 93.17 | 0.19% | 156,709 |
| Sep 25, 2025 | 93.92 | 93.92 | 92.25 | 92.99 | 92.99 | -1.05% | 84,277 |
| Sep 24, 2025 | 92.63 | 94.54 | 92.63 | 93.98 | 93.98 | 1.46% | 144,311 |
| Sep 23, 2025 | 92.68 | 93.51 | 92.36 | 92.63 | 92.63 | 0.26% | 82,380 |
| Sep 22, 2025 | 92.55 | 93.30 | 92.17 | 92.39 | 92.39 | -0.71% | 101,950 |
| Sep 19, 2025 | 91.76 | 93.73 | 91.76 | 93.05 | 93.05 | 1.10% | 526,885 |
| Sep 18, 2025 | 91.35 | 92.64 | 91.35 | 92.04 | 92.04 | 0.76% | 212,248 |
| Sep 17, 2025 | 91.15 | 92.60 | 91.13 | 91.35 | 91.35 | 0.27% | 105,338 |
| Sep 16, 2025 | 91.05 | 91.30 | 90.68 | 91.10 | 91.10 | -0.07% | 186,175 |
| Sep 15, 2025 | 91.48 | 91.58 | 90.43 | 91.16 | 91.16 | -0.08% | 179,482 |
| Sep 12, 2025 | 92.90 | 92.92 | 91.20 | 91.23 | 90.68 | -1.37% | 151,138 |
| Sep 11, 2025 | 93.42 | 94.19 | 92.36 | 92.50 | 91.94 | -1.09% | 241,493 |
| Sep 10, 2025 | 92.89 | 94.05 | 92.89 | 93.52 | 92.96 | 0.67% | 178,509 |
| Sep 9, 2025 | 92.27 | 93.03 | 92.27 | 92.90 | 92.34 | 0.70% | 126,575 |
| Sep 8, 2025 | 91.76 | 92.57 | 91.57 | 92.25 | 91.69 | 0.30% | 361,353 |
| Sep 5, 2025 | 91.74 | 92.37 | 91.07 | 91.97 | 91.42 | 0.62% | 156,236 |
| Sep 4, 2025 | 91.50 | 92.00 | 90.69 | 91.40 | 90.85 | -0.12% | 152,891 |
| Sep 3, 2025 | 90.25 | 91.72 | 89.94 | 91.51 | 90.96 | 1.56% | 307,886 |
| Sep 2, 2025 | 91.94 | 91.94 | 89.81 | 90.10 | 89.56 | -0.39% | 230,822 |
| Aug 29, 2025 | 90.18 | 91.93 | 89.50 | 90.45 | 89.90 | 0.22% | 394,059 |
| Aug 28, 2025 | 90.00 | 93.78 | 87.54 | 90.25 | 89.71 | -11.21% | 1,243,058 |
| Aug 27, 2025 | 101.53 | 102.26 | 100.56 | 101.65 | 101.04 | 0.35% | 153,671 |
| Aug 26, 2025 | 100.10 | 101.33 | 99.80 | 101.30 | 100.69 | 1.30% | 135,952 |
| Aug 25, 2025 | 101.30 | 101.30 | 99.73 | 100.00 | 99.40 | -1.36% | 98,524 |
| Aug 22, 2025 | 100.19 | 102.22 | 99.58 | 101.38 | 100.77 | 1.57% | 148,156 |
| Aug 21, 2025 | 100.33 | 100.33 | 98.98 | 99.81 | 99.21 | -0.55% | 217,199 |
| Aug 20, 2025 | 100.66 | 101.14 | 100.30 | 100.36 | 99.75 | -0.65% | 87,621 |
| Aug 19, 2025 | 100.71 | 101.50 | 100.69 | 101.02 | 100.41 | 0.41% | 62,137 |
| Aug 18, 2025 | 101.64 | 101.82 | 100.56 | 100.61 | 100.00 | -1.20% | 77,454 |
| Aug 15, 2025 | 101.05 | 102.20 | 101.01 | 101.83 | 101.22 | 0.25% | 79,160 |
| Aug 14, 2025 | 102.09 | 102.42 | 100.70 | 101.58 | 100.97 | -0.11% | 78,605 |
| Aug 13, 2025 | 100.94 | 102.30 | 100.94 | 101.69 | 101.08 | 0.79% | 101,097 |
| Aug 12, 2025 | 100.93 | 101.33 | 99.37 | 100.89 | 100.28 | -1.30% | 100,904 |
| Aug 11, 2025 | 101.58 | 102.30 | 101.55 | 102.22 | 101.60 | 0.58% | 86,953 |
| Aug 8, 2025 | 102.06 | 102.40 | 101.51 | 101.63 | 101.02 | -0.27% | 49,156 |
| Aug 7, 2025 | 103.58 | 103.75 | 101.78 | 101.91 | 101.30 | -1.63% | 68,427 |
| Aug 6, 2025 | 104.25 | 104.25 | 103.44 | 103.60 | 102.98 | -0.13% | 29,645 |
| Aug 5, 2025 | 103.00 | 104.24 | 102.37 | 103.74 | 103.11 | 0.87% | 56,236 |
| Aug 1, 2025 | 102.00 | 103.12 | 100.90 | 102.85 | 102.23 | -0.15% | 74,316 |
| Jul 31, 2025 | 103.79 | 104.60 | 102.87 | 103.00 | 102.38 | -0.76% | 83,295 |
| Jul 30, 2025 | 106.52 | 107.15 | 103.20 | 103.79 | 103.16 | -2.50% | 130,504 |
| Jul 29, 2025 | 108.41 | 109.42 | 106.16 | 106.45 | 105.81 | -1.81% | 154,614 |
| Jul 28, 2025 | 104.57 | 109.31 | 104.57 | 108.41 | 107.76 | 3.72% | 113,358 |
| Jul 25, 2025 | 104.00 | 105.11 | 103.30 | 104.52 | 103.89 | 0.63% | 62,337 |
| Jul 24, 2025 | 104.45 | 104.45 | 103.49 | 103.87 | 103.24 | 0.12% | 49,680 |
| Jul 23, 2025 | 102.72 | 104.15 | 102.72 | 103.75 | 103.12 | 1.31% | 36,802 |
| Jul 22, 2025 | 102.54 | 103.25 | 102.28 | 102.41 | 101.79 | -0.27% | 63,993 |
| Jul 21, 2025 | 102.12 | 103.72 | 102.09 | 102.69 | 102.07 | 0.61% | 53,426 |
| Jul 18, 2025 | 102.94 | 103.00 | 102.00 | 102.07 | 101.45 | -0.21% | 111,708 |
| Jul 17, 2025 | 100.87 | 102.41 | 100.87 | 102.28 | 101.66 | 1.40% | 45,789 |
| Jul 16, 2025 | 101.07 | 101.50 | 100.26 | 100.87 | 100.26 | -0.20% | 46,544 |