Skip to main content
EQ Inc. (TSXV:EQ)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
-0.020 (-2.11%)
Dec 5, 2025, 1:48 PM EST

EQ Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.920.940.920.930.93-2.11%26,000
Dec 4, 20250.950.950.920.950.952.15%7,770
Dec 3, 20250.930.960.930.930.93-17,500
Dec 2, 20250.930.960.920.930.93-4.12%24,500
Dec 1, 20250.940.970.940.970.971.04%3,500
Nov 28, 20250.930.960.920.960.962.13%36,500
Nov 27, 20250.930.940.920.940.94-7,200
Nov 26, 20250.930.950.930.940.94-1.05%30,500
Nov 25, 20250.930.950.930.950.95-5,000
Nov 24, 20250.930.950.920.950.951.06%24,000
Nov 21, 20250.930.940.920.940.94-1.05%30,000
Nov 20, 20250.930.950.930.950.95-13,000
Nov 19, 20250.930.950.910.950.95-23,000
Nov 18, 20250.920.950.920.950.954.40%4,500
Nov 17, 20250.930.960.910.910.91-6.19%21,175
Nov 14, 20250.940.970.940.970.97-12,000
Nov 13, 20250.940.970.930.970.97-5,000
Nov 12, 20250.930.970.910.970.972.11%25,250
Nov 11, 20250.930.950.930.950.951.06%3,000
Nov 10, 20250.940.950.920.940.94-7,000
Nov 7, 20250.930.950.920.940.94-1.05%9,000
Nov 6, 20250.930.950.930.950.95-4,000
Nov 5, 20250.930.980.920.950.951.06%27,500
Nov 4, 20250.930.950.900.940.94-2.08%11,000
Nov 3, 20250.940.960.900.960.961.05%30,500
Oct 31, 20250.940.980.880.950.95-3.06%141,700
Oct 30, 20250.940.980.930.980.981.03%11,500
Oct 29, 20250.930.970.930.970.97-1.02%13,000
Oct 28, 20250.930.980.930.980.98-9,500
Oct 27, 20250.960.980.920.980.981.03%15,000
Oct 24, 20250.930.980.920.970.97-9,500
Oct 23, 20250.940.970.940.970.97-1.02%6,900
Oct 22, 20250.940.980.940.980.98-3,500
Oct 21, 20250.940.980.940.980.98-3,020
Oct 20, 20250.950.980.940.980.98-36,000
Oct 17, 20250.940.980.940.980.981.03%25,000
Oct 16, 20250.930.980.930.970.97-1.02%12,850
Oct 15, 20250.930.980.930.980.981.03%4,500
Oct 14, 20250.970.970.930.970.97-7,500
Oct 10, 20250.970.970.970.970.977.78%2,000
Oct 9, 20250.940.980.850.900.90-7.22%106,830
Oct 8, 20250.940.970.940.970.971.04%4,500
Oct 7, 20250.940.960.940.960.96-2,500
Oct 6, 20250.940.960.940.960.96-1.03%4,000
Oct 3, 20250.970.970.970.970.97-1,500
Oct 2, 20250.940.970.940.970.97-7,500
Oct 1, 20250.940.970.940.970.97-3,000
Sep 30, 20250.940.970.940.970.971.04%4,500
Sep 29, 20250.960.970.910.960.96-1.03%20,525
Sep 26, 20250.940.980.940.970.97-1.02%5,000
Sep 25, 20250.940.980.940.980.98-3,500
Sep 24, 20250.940.980.940.980.981.03%8,500
Sep 23, 20250.970.970.970.970.97-1,500
Sep 22, 20250.980.980.910.970.97-1.02%20,900
Sep 19, 20250.960.980.960.980.981.03%3,007
Sep 18, 20250.980.980.970.970.97-1.02%3,500
Sep 17, 20250.980.980.960.980.98-4,000
Sep 16, 20250.960.980.960.980.982.08%7,500
Sep 15, 20250.940.960.940.960.96-1.03%20,800
Sep 12, 20250.970.980.960.970.972.11%4,412
Sep 11, 20250.930.980.930.950.95-2.06%13,000
Sep 10, 20250.920.970.920.970.97-10,000
Sep 9, 20250.970.970.970.970.972.11%1,900
Sep 8, 20250.960.960.920.950.95-34,979
Sep 5, 20250.980.980.930.950.95-3.06%22,203
Sep 4, 20250.980.980.930.980.98-14,500
Sep 3, 20250.970.980.960.980.98-5,500
Sep 2, 20250.980.980.980.980.981.03%25,000
Aug 29, 20250.940.970.930.970.97-1.02%22,200
Aug 28, 20250.970.980.970.980.98-2,000
Aug 27, 20250.970.980.970.980.981.03%9,000
Aug 26, 20250.970.970.970.970.97-2,900
Aug 25, 20250.960.980.930.970.97-18,000
Aug 22, 20250.970.970.930.970.97-30,000
Aug 21, 20250.950.970.920.970.97-14,100
Aug 20, 20250.970.970.970.970.97-2,600
Aug 19, 20250.970.970.930.970.97-7,000
Aug 18, 20250.960.970.910.970.97-40,286
Aug 15, 20250.940.970.930.970.97-21,100
Aug 14, 20250.960.970.950.970.972.11%9,000
Aug 13, 20250.950.950.930.950.95-2.06%8,000
Aug 12, 20250.970.970.920.970.97-24,102
Aug 11, 20250.980.990.930.970.97-57,483
Aug 8, 20250.950.970.930.970.971.04%13,000
Aug 7, 20250.950.960.930.960.96-8,500
Aug 6, 20250.950.960.940.960.96-4,000
Aug 5, 20250.940.960.940.960.96-1.03%12,125
Aug 1, 20250.950.970.920.970.97-9,003
Jul 31, 20250.950.970.950.970.97-17,501
Jul 30, 20250.930.970.930.970.97-12,000
Jul 29, 20250.950.970.930.970.97-28,300
Jul 28, 20250.930.970.930.970.97-8,000
Jul 25, 20250.950.970.950.970.97-5,000
Jul 24, 20250.960.970.950.970.97-11,900
Jul 23, 20250.970.970.910.970.97-23,400
Jul 22, 20250.970.970.950.970.97-15,809
Jul 21, 20250.960.970.950.970.97-3,000
Jul 18, 20250.950.970.950.970.97-7,500
Jul 17, 20250.950.970.950.970.975.43%2,500
Jul 16, 20250.930.940.920.920.92-2.13%13,000