Eguana Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.230	0.230	0.220	0.220	2.200	58,520
2022-06-23	0.230	0.230	0.220	0.220	2.200	25,830
2022-06-22	0.240	0.240	0.220	0.220	2.200	69,430
2022-06-21	0.250	0.250	0.240	0.240	2.400	17,240
2022-06-20	0.240	0.250	0.240	0.240	2.400	5,220
2022-06-17	0.240	0.240	0.230	0.230	2.300	57,740
2022-06-16	0.250	0.250	0.240	0.240	2.400	9,810
2022-06-15	0.270	0.270	0.220	0.240	2.400	46,150
2022-06-14	0.260	0.260	0.240	0.250	2.500	117,700
2022-06-13	0.260	0.260	0.250	0.260	2.600	17,110
2022-06-10	0.270	0.270	0.260	0.260	2.600	19,540
2022-06-09	0.280	0.280	0.270	0.270	2.700	42,270
2022-06-08	0.320	0.320	0.280	0.280	2.800	54,170
2022-06-07	0.300	0.310	0.300	0.310	3.100	18,850
2022-06-06	0.300	0.310	0.290	0.310	3.100	28,210
2022-06-03	0.300	0.310	0.300	0.300	3.000	5,180
2022-06-02	0.320	0.320	0.320	0.320	3.200	450
2022-06-01	0.330	0.330	0.320	0.320	3.200	4,190
2022-05-31	0.320	0.340	0.290	0.330	3.300	21,450
2022-05-30	0.320	0.330	0.320	0.320	3.200	14,570
2022-05-27	0.300	0.320	0.290	0.320	3.200	20,330
2022-05-26	0.300	0.300	0.300	0.300	3.000	11,350
2022-05-25	0.300	0.300	0.280	0.280	2.800	26,320
2022-05-24	0.270	0.280	0.270	0.280	2.800	22,220
2022-05-20	0.270	0.280	0.260	0.280	2.800	16,790
2022-05-19	0.260	0.280	0.260	0.280	2.800	11,960
2022-05-18	0.260	0.270	0.260	0.270	2.700	2,530
2022-05-17	0.280	0.280	0.260	0.260	2.600	15,750
2022-05-16	0.260	0.280	0.250	0.270	2.700	4,950
2022-05-13	0.270	0.280	0.240	0.260	2.600	30,790
2022-05-12	0.270	0.280	0.240	0.250	2.500	73,770
2022-05-11	0.280	0.280	0.270	0.280	2.800	5,450
2022-05-10	0.290	0.290	0.280	0.280	2.800	7,580
2022-05-09	0.310	0.310	0.280	0.280	2.800	20,210
2022-05-06	0.300	0.310	0.300	0.310	3.100	7,190
2022-05-05	0.320	0.320	0.300	0.300	3.000	22,270
2022-05-04	0.340	0.340	0.310	0.310	3.100	7,540
2022-05-03	0.340	0.340	0.320	0.320	3.200	4,650
2022-05-02	0.330	0.330	0.320	0.320	3.200	4,480
2022-04-29	0.330	0.340	0.320	0.320	3.200	13,290
2022-04-28	0.330	0.330	0.320	0.330	3.300	3,300
2022-04-27	0.330	0.330	0.310	0.330	3.300	7,050
2022-04-26	0.350	0.350	0.330	0.330	3.300	4,800
2022-04-25	0.340	0.350	0.320	0.350	3.500	12,490
2022-04-22	0.360	0.360	0.330	0.350	3.500	20,360
2022-04-21	0.350	0.360	0.350	0.360	3.600	23,040
2022-04-20	0.360	0.360	0.360	0.360	3.600	980
2022-04-19	0.370	0.370	0.360	0.360	3.600	3,470
2022-04-18	0.370	0.390	0.370	0.370	3.700	12,210
2022-04-14	0.350	0.360	0.350	0.360	3.600	14,220
2022-04-13	0.350	0.350	0.340	0.350	3.500	28,110
2022-04-12	0.360	0.360	0.340	0.350	3.500	42,750
2022-04-11	0.360	0.360	0.350	0.360	3.600	5,700
2022-04-08	0.370	0.370	0.350	0.350	3.500	3,200
2022-04-07	0.350	0.370	0.350	0.370	3.700	14,750
2022-04-06	0.350	0.350	0.350	0.350	3.500	8,510
2022-04-05	0.380	0.380	0.350	0.350	3.500	8,220
2022-04-04	0.380	0.380	0.360	0.370	3.700	6,400
2022-04-01	0.370	0.370	0.360	0.360	3.600	960
2022-03-31	0.370	0.370	0.360	0.360	3.600	3,130

← NewerPage 19 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.