EQB Inc. - EQB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117.52	118.8	118.8	119.02	116.67	246,747
February 19, 2026	120.32	117.65	117.65	122.04	116.37	264,935
February 18, 2026	124	121.56	121.56	126.51	121.46	220,843
February 17, 2026	118	120.02	120.02	120.58	117.99	216,720
February 13, 2026	116.59	117.83	117.83	118.65	116.59	116,510
February 12, 2026	116.12	116.53	116.53	116.97	115.33	106,700
February 11, 2026	118.09	115.85	115.85	119	115.15	135,426
February 10, 2026	115.93	118.08	118.08	119.06	115.78	137,600
February 09, 2026	114.59	116.34	116.34	116.48	114.5	120,142
February 06, 2026	112.11	114.32	114.32	114.59	111.94	147,831
February 05, 2026	110.54	111.53	111.53	111.99	109.69	119,217
February 04, 2026	109.86	111.43	111.43	112.32	109.69	258,542
February 03, 2026	108.88	110.18	110.18	112.11	108.88	242,700
February 02, 2026	106.18	108.91	108.91	109.14	106.18	110,800
January 30, 2026	107.36	106.19	106.19	109	105.41	159,300
January 29, 2026	107.03	108.36	108.36	108.43	106.52	195,811
January 28, 2026	107.32	107.32	107.32	108.08	106.47	126,900
January 27, 2026	106.65	107.5	107.5	107.77	106.65	120,645
January 26, 2026	106.74	106.96	106.96	107.19	106.61	87,368
January 23, 2026	107.66	107.16	107.16	107.98	106.63	115,010
January 22, 2026	107.64	108.24	108.24	109.22	107.25	100,345
January 21, 2026	106.53	107.3	107.3	107.43	105.6	245,200
January 20, 2026	105	106.84	106.84	108.65	103.67	316,200
January 19, 2026	101.7	102	102	102.67	101.7	75,227
January 16, 2026	102.99	102.1	102.1	104.15	102	235,104
January 15, 2026	102.97	102.74	102.74	103.66	102.6	114,300
January 14, 2026	104.33	102.92	102.92	104.45	102.56	104,433
January 13, 2026	106.17	104.32	104.32	106.71	104.31	172,700
January 12, 2026	104.26	106.11	106.11	106.19	104.09	106,600
January 09, 2026	103.83	104.52	104.52	105.62	103.83	165,023
January 08, 2026	101.93	103.83	103.83	103.9	101.48	98,700
January 07, 2026	101.87	101.8	101.8	102.35	100.67	174,245
January 06, 2026	104.22	102.39	102.39	104.63	102.01	167,606
January 05, 2026	104.77	104.22	104.22	106.27	103.99	100,400
January 02, 2026	103.92	104.36	104.36	105.1	103.92	82,400
December 31, 2025	103.13	103.89	103.89	104.19	103.13	80,021
December 30, 2025	103.39	103.61	103.61	104.46	103.39	83,500
December 29, 2025	103.6	103.49	103.49	105	103.49	107,100
December 23, 2025	103.86	103.45	103.45	104.8	103.29	77,844
December 22, 2025	102.25	103.86	103.86	104.7	100.02	307,700
December 19, 2025	101.34	102.63	102.63	103.34	101.34	623,500
December 18, 2025	98.5	101.15	101.15	101.41	98.04	144,100
December 17, 2025	98.5	98.4	98.4	98.8	98.01	91,200
December 16, 2025	98.06	98.49	98.49	98.65	98.06	155,600
December 15, 2025	97.65	98	98	98.68	97.65	90,531
December 12, 2025	98.46	98.1	98.1	99.14	97.97	116,742
December 11, 2025	97.67	98.46	98.46	99	97.66	85,000
December 10, 2025	97.75	97.86	97.86	98.41	97.65	117,517
December 09, 2025	96.16	97.91	97.91	98.14	96.16	142,514
December 08, 2025	96.73	96.35	96.35	98.85	96.08	243,210
December 05, 2025	98	96.71	96.71	99.8	96.51	464,400
December 04, 2025	90.9	98.01	98.01	99.75	90.75	501,538
December 03, 2025	87.35	86.85	86.85	87.91	86.59	112,249
December 02, 2025	86.5	87.37	87.37	87.49	86.18	119,641
December 01, 2025	86.18	86.18	86.18	86.5	84.13	311,700
November 28, 2025	86.95	86.75	86.75	87.23	86.35	77,815
November 27, 2025	87.62	86.99	86.99	87.65	86.67	55,800
November 26, 2025	87.28	87.62	87.62	87.65	86.91	179,577
November 25, 2025	86.05	87	87	87.09	85.06	128,800
November 24, 2025	86.9	86.24	86.24	86.9	86.01	254,500

EQB Inc. (EQB.TO) TSX