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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	85	86.42	86.42	86.52	84.8	216,900
November 20, 2025	85.6	84.49	84.49	86.28	84.45	79,818
November 19, 2025	85	85.22	85.22	85.92	84.49	100,200
November 18, 2025	84.04	84.83	84.83	84.88	83.93	97,400
November 17, 2025	84.69	84.49	84.49	85.45	84.05	109,000
November 14, 2025	86.18	84.98	84.98	86.18	84.35	274,000
November 13, 2025	87.06	86.44	86.44	87.26	86.16	189,866
November 12, 2025	86.82	87.37	87.37	87.59	86.72	120,200
November 11, 2025	87.3	86.63	86.63	87.45	86.54	57,700
November 10, 2025	88.22	87.35	87.35	88.28	87.19	102,006
November 07, 2025	88.42	88.07	88.07	88.42	87.16	154,741
November 06, 2025	90.21	88.82	88.82	90.21	87.94	109,000
November 05, 2025	89.98	90.45	90.45	91.03	89.98	67,300
November 04, 2025	89.61	90.15	90.15	90.25	89.1	118,038
November 03, 2025	89.47	90.19	90.19	90.3	88.9	87,800
October 31, 2025	87.82	89.47	89.47	89.63	87.82	123,841
October 30, 2025	86.93	87.82	87.82	88.67	86.89	145,432
October 29, 2025	88.43	87.44	87.44	88.43	86.82	144,445
October 28, 2025	88.98	88.4	88.4	89.63	88.29	132,300
October 27, 2025	89.6	89.16	89.16	89.78	88.92	94,800
October 24, 2025	89.28	89.57	89.57	90.02	88.68	139,335
October 23, 2025	87.58	89.18	89.18	89.62	87.58	131,435
October 22, 2025	88.19	87.82	87.82	88.76	87.72	91,200
October 21, 2025	89.51	88.36	88.36	90.18	88.19	128,807
October 20, 2025	89.82	89.48	89.48	90.45	89.43	72,518
October 17, 2025	90.11	89.52	89.52	90.25	89.18	133,200
October 16, 2025	91.3	90.4	90.4	91.74	90.17	248,206
October 15, 2025	91.95	91.33	91.33	92.87	91.29	106,690
October 14, 2025	91.75	91.89	91.89	92.33	91.18	112,400
October 10, 2025	92.82	91.53	91.53	93.25	91.33	109,100
October 09, 2025	93.24	92.82	92.82	93.55	92.52	85,100
October 08, 2025	93.25	93.56	93.56	94.24	93.2	78,900
October 07, 2025	94.12	93.56	93.56	94.65	93.46	105,422
October 06, 2025	94.06	94.12	94.12	94.36	93.01	103,536
October 03, 2025	92.3	94.03	94.03	94.21	92.3	117,235
October 02, 2025	93.32	92.97	92.97	93.48	92.31	270,200
October 01, 2025	92.6	93.32	93.32	93.66	92.25	76,333
September 30, 2025	93.45	93	93	93.5	92.23	80,473
September 29, 2025	93.53	93.33	93.33	94.23	93.17	60,027
September 26, 2025	92.97	93.17	93.17	93.5	92.89	156,709
September 25, 2025	93.92	92.99	92.99	93.92	92.25	84,300
September 24, 2025	92.63	93.98	93.98	94.54	92.63	144,311
September 23, 2025	92.68	92.63	92.63	93.51	92.36	82,400
September 22, 2025	92.55	92.39	92.39	93.3	92.17	102,000
September 19, 2025	91.76	93.05	93.05	93.73	91.76	526,900
September 18, 2025	91.35	92.04	92.04	92.64	91.35	212,200
September 17, 2025	91.15	91.35	91.35	92.6	91.13	105,338
September 16, 2025	91.05	91.1	91.1	91.3	90.68	182,948
September 15, 2025	91.48	91.16	91.16	91.58	90.43	179,482
September 12, 2025	92.9	91.23	91.23	92.92	91.2	151,138
September 11, 2025	93.42	92.5	92.5	94.19	92.36	241,500

EQB Inc. (EQB.TO) TSX