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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	100.19	101.38	101.38	102.22	99.58	148,200
August 21, 2025	100.33	99.81	99.81	100.33	98.98	217,200
August 20, 2025	100.66	100.36	100.36	101.14	100.3	87,621
August 19, 2025	100.71	101.02	101.02	101.5	100.69	62,237
August 18, 2025	101.64	100.61	100.61	101.82	100.56	77,500
August 15, 2025	101.05	101.83	101.83	102.2	101.01	79,200
August 14, 2025	102.09	101.58	101.58	102.42	100.7	78,605
August 13, 2025	100.94	101.69	101.69	102.3	100.94	101,100
August 12, 2025	100.93	100.89	100.89	101.33	99.37	100,904
August 11, 2025	101.58	102.22	102.22	102.3	101.55	87,000
August 08, 2025	102.06	101.63	101.63	102.4	101.51	49,200
August 07, 2025	103.58	101.91	101.91	103.75	101.78	68,427
August 06, 2025	104.25	103.6	103.6	104.25	103.44	29,645
August 05, 2025	103	103.74	103.74	104.24	102.37	56,236
August 01, 2025	102	102.85	102.85	103.12	100.9	74,316
July 31, 2025	103.79	103	103	104.6	102.87	83,300
July 30, 2025	106.52	103.79	103.79	107.15	103.2	130,504
July 29, 2025	108.41	106.45	106.45	109.42	106.16	154,614
July 28, 2025	104.57	108.41	108.41	109.03	104.57	112,398
July 25, 2025	104	104.52	104.52	105.11	103.3	62,337
July 24, 2025	104.45	103.87	103.87	104.45	103.49	49,700
July 23, 2025	102.72	103.75	103.75	104.15	102.72	36,802
July 22, 2025	102.54	102.41	102.41	103.25	102.28	64,000
July 21, 2025	102.12	102.69	102.69	103.72	102.09	53,426
July 18, 2025	102.94	102.07	102.07	103	102	107,055
July 17, 2025	100.87	102.28	102.28	102.41	100.87	45,800
July 16, 2025	101.07	100.87	100.87	101.5	100.26	46,544
July 15, 2025	101.32	101.07	101.07	102.42	100.67	93,600
July 14, 2025	100.69	101.32	101.32	102	100.38	57,100
July 11, 2025	101.16	100.56	100.56	101.43	99.54	59,005
July 10, 2025	102.59	102.02	102.02	103.06	101.9	66,064
July 09, 2025	103	102.58	102.58	104.78	102.36	104,900
July 08, 2025	100.29	102.72	102.72	103.2	100.29	110,400
July 07, 2025	99.79	100.27	100.27	100.4	99.34	111,028
July 04, 2025	100.17	100.12	100.12	100.68	99.54	21,443
July 03, 2025	99.85	100.35	100.35	101.66	98.9	74,526
July 02, 2025	103.54	99.99	99.99	103.6	99.97	148,000
June 30, 2025	103.79	103.56	103.56	105.38	102.95	180,208
June 27, 2025	99.15	103.7	103.7	103.81	98.61	269,300
June 26, 2025	98.76	98.74	98.74	99.95	98.15	122,744
June 25, 2025	95.95	98.75	98.75	98.89	95.8	120,927
June 24, 2025	95.42	95.95	95.95	96.29	94.46	120,100
June 23, 2025	93.41	94.85	94.85	95.05	93.41	116,700
June 20, 2025	93.4	93.72	93.72	93.98	93	76,100
June 19, 2025	92.96	93.35	93.35	93.55	92.65	23,237
June 18, 2025	92.23	93.11	93.11	93.75	92.23	92,848
June 17, 2025	91.5	91.94	91.94	92.88	91.38	84,400
June 16, 2025	91.51	91.82	91.82	92.37	91.4	50,300
June 13, 2025	91.48	91.47	91.47	91.92	90.93	55,606
June 12, 2025	92.34	92.09	92.09	92.66	92.05	77,758
June 11, 2025	93.25	92.96	92.96	93.54	92.62	58,800
June 10, 2025	92.74	93.07	93.07	93.59	92	37,000
June 09, 2025	91.88	92.78	92.78	93.15	91.41	73,225
June 06, 2025	92.04	91.8	91.8	92.19	91.64	214,100
June 05, 2025	92.29	91.48	91.48	92.77	91.38	78,400
June 04, 2025	91.96	92.3	92.3	92.39	91.1	110,200
June 03, 2025	91.99	91.86	91.86	92.68	91.02	136,105
June 02, 2025	93.96	91.36	91.36	93.96	91.34	175,445
May 30, 2025	91.8	94.64	94.64	94.77	90.99	441,800
May 29, 2025	94	91.8	91.8	94	90.69	481,720

EQB Inc. (EQB.TO) TSX