Eguana Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.460	0.460	0.430	0.430	4.300	62,780
2022-09-20	0.420	0.460	0.420	0.460	4.600	30,230
2022-09-19	0.450	0.450	0.420	0.430	4.300	12,270
2022-09-16	0.420	0.440	0.410	0.440	4.400	75,860
2022-09-15	0.410	0.450	0.410	0.440	4.400	36,830
2022-09-14	0.350	0.410	0.350	0.410	4.100	74,970
2022-09-13	0.350	0.360	0.340	0.360	3.600	750
2022-09-12	0.370	0.370	0.360	0.360	3.600	300
2022-09-09	0.340	0.360	0.340	0.360	3.600	2,130
2022-09-08	0.350	0.370	0.350	0.360	3.600	3,780
2022-09-07	0.350	0.350	0.340	0.350	3.500	4,180
2022-09-06	0.350	0.360	0.340	0.360	3.600	4,840
2022-09-02	0.370	0.370	0.350	0.350	3.500	4,100
2022-09-01	0.350	0.360	0.350	0.350	3.500	4,990
2022-08-31	0.360	0.370	0.350	0.370	3.700	900
2022-08-30	0.390	0.390	0.350	0.370	3.700	26,620
2022-08-29	0.410	0.420	0.380	0.400	4.000	65,820
2022-08-26	0.410	0.450	0.410	0.420	4.200	46,300
2022-08-25	0.360	0.420	0.360	0.410	4.100	10,810
2022-08-24	0.370	0.390	0.360	0.360	3.600	9,150
2022-08-23	0.380	0.380	0.350	0.370	3.700	18,860
2022-08-22	0.380	0.390	0.370	0.380	3.800	3,740
2022-08-19	0.400	0.410	0.360	0.400	4.000	10,240
2022-08-18	0.430	0.440	0.410	0.430	4.300	5,060
2022-08-17	0.400	0.430	0.390	0.430	4.300	14,130
2022-08-16	0.380	0.420	0.380	0.400	4.000	7,190
2022-08-15	0.420	0.440	0.380	0.400	4.000	32,520
2022-08-12	0.380	0.400	0.370	0.400	4.000	48,410
2022-08-11	0.340	0.380	0.330	0.380	3.800	27,030
2022-08-10	0.300	0.340	0.300	0.340	3.400	23,840
2022-08-09	0.290	0.310	0.290	0.300	3.000	18,450
2022-08-08	0.310	0.310	0.290	0.300	3.000	8,410
2022-08-05	0.300	0.310	0.300	0.300	3.000	11,970
2022-08-04	0.290	0.310	0.280	0.300	3.000	9,640
2022-08-03	0.280	0.290	0.270	0.290	2.900	52,440
2022-08-02	0.300	0.300	0.280	0.280	2.800	7,790
2022-07-29	0.280	0.280	0.280	0.280	2.800	3,940
2022-07-28	0.280	0.290	0.280	0.280	2.800	10,960
2022-07-27	0.290	0.300	0.280	0.280	2.800	37,470
2022-07-26	0.270	0.290	0.260	0.280	2.800	10,530
2022-07-25	0.240	0.270	0.240	0.250	2.500	4,200
2022-07-22	0.250	0.260	0.240	0.240	2.400	7,350
2022-07-21	0.250	0.250	0.240	0.250	2.500	6,440
2022-07-20	0.240	0.240	0.240	0.240	2.400	2,500
2022-07-19	0.240	0.260	0.240	0.240	2.400	5,470
2022-07-18	0.230	0.250	0.230	0.250	2.500	1,850
2022-07-15	0.230	0.230	0.230	0.230	2.300	100
2022-07-14	0.220	0.230	0.220	0.230	2.300	2,880
2022-07-13	0.220	0.220	0.210	0.210	2.100	2,430
2022-07-12	0.240	0.240	0.220	0.230	2.300	8,010
2022-07-11	0.260	0.260	0.240	0.240	2.400	4,700
2022-07-08	0.250	0.250	0.250	0.250	2.500	1,780
2022-07-07	0.240	0.250	0.240	0.250	2.500	10,020
2022-07-06	0.240	0.240	0.230	0.240	2.400	4,060
2022-07-05	0.230	0.230	0.220	0.230	2.300	450
2022-07-04	0.230	0.230	0.220	0.230	2.300	1,720
2022-06-30	0.230	0.230	0.230	0.230	2.300	300
2022-06-29	0.240	0.240	0.240	0.240	2.400	2,580
2022-06-28	0.270	0.270	0.230	0.240	2.400	38,020
2022-06-27	0.220	0.260	0.210	0.260	2.600	106,500

← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.