Skip to main content
Eguana Technologies Inc. (TSXV:EGT)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
Mar 9, 2026, 2:53 PM EST

Eguana Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.130.130.130.13--500
Mar 4, 20260.130.130.130.130.134.00%500
Mar 2, 20260.150.150.130.130.13-37,760
Feb 27, 20260.130.130.130.130.13-7.41%20,148
Feb 23, 20260.130.140.130.140.148.00%56,005
Feb 18, 20260.130.130.130.130.134.17%502
Feb 17, 20260.120.120.120.120.129.09%15,416
Feb 13, 20260.110.110.110.110.11-4.35%42,503
Feb 12, 20260.100.160.100.120.124.55%524,017
Feb 11, 20260.110.110.110.110.11-9,100
Feb 10, 20260.110.110.110.110.11-12,000
Feb 9, 20260.100.110.100.110.1110.00%45,557
Feb 6, 20260.100.100.100.100.10-2,550
Feb 5, 20260.100.100.100.100.10-9,100
Feb 4, 20260.100.100.100.100.10-2,000
Feb 2, 20260.100.100.100.100.10-4.76%1,000
Jan 30, 20260.110.110.110.110.11-1,000
Jan 29, 20260.110.110.110.110.11-59,875
Jan 28, 20260.110.110.100.110.11-82,000
Jan 26, 20260.110.110.110.110.11-20,602
Jan 23, 20260.110.110.110.110.11-4.55%12,500
Jan 21, 20260.110.110.110.110.11-10,800
Jan 20, 20260.110.110.110.110.114.76%25,000
Jan 19, 20260.110.110.110.110.11-545
Jan 16, 20260.110.110.110.110.115.00%1,505
Jan 15, 20260.110.110.100.100.10-9.09%78,503
Jan 14, 20260.110.120.110.110.11-4.35%4,050
Jan 12, 20260.120.120.120.120.124.55%4,030
Jan 9, 20260.110.110.110.110.114.76%9,320
Jan 8, 20260.120.120.100.110.11-12.50%89,127
Jan 6, 20260.120.120.120.120.12-6,459
Dec 31, 20250.120.120.120.120.12-14.29%6,600
Dec 30, 20250.120.140.110.140.1412.00%65,215
Dec 29, 20250.120.140.120.130.134.17%49,721
Dec 24, 20250.120.120.120.120.124.35%1,003
Dec 23, 20250.110.140.110.120.124.55%131,295
Dec 22, 20250.110.110.110.110.11-47,630
Dec 19, 20250.120.120.110.110.11-8.33%58,344
Dec 18, 20250.140.140.120.120.12-63,479
Dec 17, 20250.150.150.120.120.12-20.00%129,169
Dec 16, 20250.150.150.150.150.153.45%2,090
Dec 12, 20250.150.150.150.150.15-3.33%9,084
Dec 11, 20250.130.150.130.150.1515.38%26,135
Dec 10, 20250.130.130.130.130.13-41,327
Dec 9, 20250.130.130.130.130.134.00%10,443
Dec 8, 20250.130.130.130.130.13-10.71%56,410
Dec 5, 20250.130.140.130.140.14-3.45%7,701
Dec 4, 20250.150.150.150.150.1516.00%7,910
Dec 3, 20250.130.130.130.130.134.17%1,500
Dec 2, 20250.130.140.120.120.12-7.69%45,550
Dec 1, 20250.130.130.120.130.13-127,000
Nov 28, 20250.170.170.130.130.13-23.53%23,000
Nov 27, 20250.120.190.120.170.1741.67%29,208
Nov 26, 20250.110.120.110.120.12-20.00%2,200
Nov 21, 20250.140.150.140.150.1525.00%8,000
Nov 20, 20250.130.130.120.120.12-7.69%98,000
Nov 18, 20250.150.150.130.130.13-13.33%6,000
Nov 14, 20250.150.150.150.150.157.14%5,652
Nov 13, 20250.130.140.130.140.143.70%25,100
Nov 12, 20250.130.140.130.140.143.85%2,500
Nov 11, 20250.130.130.130.130.13-7.14%500
Nov 10, 20250.130.140.130.140.147.69%22,887
Nov 6, 20250.150.150.130.130.13-13.33%13,760
Nov 5, 20250.130.150.130.150.1511.11%36,194
Oct 31, 20250.140.140.140.140.14-2,500
Oct 30, 20250.140.140.140.140.14-3.57%500
Oct 29, 20250.140.140.140.140.14-3,950
Oct 28, 20250.140.140.140.140.14-34,020
Oct 27, 20250.140.140.140.140.14-6.67%2,500
Oct 24, 20250.150.150.150.150.15-19,000
Oct 22, 20250.150.150.150.150.15-1,600
Oct 21, 20250.130.150.130.150.15-3.23%62,000
Oct 17, 20250.160.160.160.160.16-3.13%2,500
Oct 16, 20250.170.170.160.160.16-4,980
Oct 15, 20250.160.160.160.160.16-1,500
Oct 14, 20250.170.170.160.160.16-8.57%26,500
Oct 10, 20250.180.180.180.180.18-12.50%3,870
Oct 9, 20250.200.200.200.200.20-15,000
Oct 8, 20250.210.210.200.200.2011.11%4,500
Oct 6, 20250.180.180.180.180.18-5.26%39,965
Oct 3, 20250.190.190.190.190.192.70%3,000
Oct 1, 20250.200.220.190.190.19-7.50%22,500
Sep 29, 20250.220.220.200.200.20-2,766
Sep 26, 20250.190.210.190.200.205.26%7,597
Sep 25, 20250.220.220.190.190.192.70%24,400
Sep 24, 20250.220.220.190.190.19-2,650
Sep 23, 20250.180.190.180.190.19-15.91%14,503
Sep 22, 20250.220.220.220.220.2222.22%4,000
Sep 18, 20250.200.230.170.180.18-10.00%86,525
Sep 17, 20250.200.200.200.200.205.26%16,000
Sep 16, 20250.200.200.190.190.19-35,551
Sep 15, 20250.180.190.180.190.1915.15%8,102
Sep 12, 20250.130.200.130.170.1717.86%100,599
Sep 11, 20250.140.140.140.140.14-13,574
Sep 10, 20250.100.140.100.140.147.69%16,030
Sep 9, 20250.110.130.110.130.1318.18%34,045
Sep 8, 20250.090.120.090.110.1146.67%179,820