Eguana Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.380	0.390	0.350	0.360	3.600	29,480
2022-03-29	0.350	0.380	0.340	0.380	3.800	21,130
2022-03-28	0.350	0.350	0.340	0.350	3.500	1,940
2022-03-25	0.370	0.370	0.340	0.350	3.500	17,200
2022-03-24	0.330	0.360	0.320	0.360	3.600	36,760
2022-03-23	0.300	0.320	0.290	0.320	3.200	62,090
2022-03-22	0.300	0.300	0.290	0.290	2.900	29,290
2022-03-21	0.320	0.320	0.300	0.300	3.000	7,770
2022-03-18	0.320	0.320	0.310	0.310	3.100	9,250
2022-03-17	0.310	0.320	0.310	0.320	3.200	6,460
2022-03-16	0.320	0.320	0.310	0.320	3.200	5,560
2022-03-15	0.310	0.320	0.310	0.310	3.100	4,950
2022-03-14	0.320	0.320	0.300	0.300	3.000	15,860
2022-03-11	0.320	0.330	0.320	0.320	3.200	28,430
2022-03-10	0.330	0.330	0.320	0.330	3.300	13,880
2022-03-09	0.330	0.350	0.320	0.330	3.300	21,130
2022-03-08	0.290	0.320	0.280	0.310	3.100	52,610
2022-03-07	0.310	0.310	0.270	0.280	2.800	104,340
2022-03-04	0.330	0.340	0.310	0.310	3.100	69,330
2022-03-03	0.370	0.370	0.340	0.340	3.400	36,030
2022-03-02	0.390	0.390	0.340	0.370	3.700	97,960
2022-03-01	0.420	0.420	0.390	0.400	4.000	46,130
2022-02-28	0.420	0.420	0.400	0.410	4.100	10,510
2022-02-25	0.390	0.410	0.390	0.410	4.100	38,270
2022-02-24	0.350	0.390	0.350	0.380	3.800	48,920
2022-02-23	0.400	0.410	0.390	0.390	3.900	25,480
2022-02-22	0.410	0.420	0.390	0.400	4.000	44,680
2022-02-18	0.410	0.410	0.410	0.410	4.100	5,370
2022-02-17	0.420	0.430	0.410	0.410	4.100	7,630
2022-02-16	0.410	0.440	0.410	0.420	4.200	27,470
2022-02-15	0.420	0.420	0.400	0.410	4.100	6,430
2022-02-14	0.410	0.420	0.400	0.400	4.000	15,320
2022-02-11	0.440	0.460	0.410	0.410	4.100	65,630
2022-02-10	0.420	0.430	0.420	0.430	4.300	16,990
2022-02-09	0.410	0.430	0.400	0.410	4.100	80,570
2022-02-08	0.410	0.410	0.400	0.410	4.100	9,160
2022-02-07	0.440	0.440	0.410	0.410	4.100	14,730
2022-02-04	0.430	0.430	0.420	0.420	4.200	8,780
2022-02-03	0.450	0.450	0.430	0.430	4.300	10,600
2022-02-02	0.430	0.460	0.430	0.450	4.500	26,130
2022-02-01	0.430	0.440	0.410	0.440	4.400	32,670
2022-01-31	0.420	0.440	0.400	0.410	4.100	26,490
2022-01-28	0.390	0.420	0.390	0.420	4.200	5,590
2022-01-27	0.410	0.430	0.400	0.420	4.200	17,520
2022-01-26	0.420	0.450	0.400	0.430	4.300	49,030
2022-01-25	0.400	0.430	0.390	0.420	4.200	19,910
2022-01-24	0.400	0.400	0.340	0.400	4.000	111,970
2022-01-21	0.420	0.430	0.410	0.410	4.100	44,290
2022-01-20	0.440	0.450	0.430	0.430	4.300	25,060
2022-01-19	0.410	0.440	0.380	0.440	4.400	80,150
2022-01-18	0.440	0.440	0.410	0.410	4.100	32,390
2022-01-17	0.450	0.450	0.430	0.440	4.400	11,650
2022-01-14	0.460	0.460	0.450	0.450	4.500	38,910
2022-01-13	0.470	0.470	0.460	0.470	4.700	10,150
2022-01-12	0.470	0.470	0.460	0.470	4.700	21,850
2022-01-11	0.490	0.490	0.470	0.470	4.700	34,220
2022-01-10	0.520	0.530	0.460	0.490	4.900	51,550
2022-01-07	0.550	0.550	0.510	0.510	5.100	26,370
2022-01-06	0.510	0.550	0.500	0.550	5.500	38,520
2022-01-05	0.560	0.570	0.510	0.510	5.100	36,150

← NewerPage 20 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.