Eguana Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.510	0.570	0.500	0.560	5.600	70,010
2021-12-31	0.490	0.490	0.470	0.480	4.800	31,540
2021-12-30	0.490	0.500	0.480	0.480	4.800	29,300
2021-12-29	0.510	0.510	0.490	0.500	5.000	16,250
2021-12-24	0.510	0.510	0.490	0.490	4.900	4,620
2021-12-23	0.520	0.520	0.490	0.490	4.900	63,440
2021-12-22	0.500	0.520	0.480	0.500	5.000	78,450
2021-12-21	0.510	0.530	0.480	0.490	4.900	75,460
2021-12-20	0.480	0.500	0.470	0.500	5.000	45,880
2021-12-17	0.440	0.470	0.440	0.470	4.700	15,660
2021-12-16	0.470	0.490	0.450	0.450	4.500	11,180
2021-12-15	0.460	0.470	0.440	0.470	4.700	74,420
2021-12-14	0.470	0.470	0.440	0.460	4.600	26,160
2021-12-13	0.480	0.480	0.460	0.470	4.700	64,400
2021-12-10	0.470	0.480	0.460	0.470	4.700	24,020
2021-12-09	0.450	0.500	0.450	0.460	4.600	124,160
2021-12-08	0.420	0.450	0.420	0.450	4.500	80,930
2021-12-07	0.440	0.440	0.410	0.410	4.100	24,080
2021-12-06	0.440	0.440	0.410	0.410	4.100	27,360
2021-12-03	0.430	0.430	0.410	0.430	4.300	33,560
2021-12-02	0.420	0.430	0.420	0.420	4.200	9,700
2021-12-01	0.420	0.450	0.410	0.410	4.100	58,120
2021-11-30	0.400	0.410	0.370	0.390	3.900	58,530
2021-11-29	0.460	0.460	0.390	0.400	4.000	80,050
2021-11-26	0.470	0.470	0.420	0.460	4.600	68,010
2021-11-25	0.440	0.470	0.440	0.470	4.700	25,510
2021-11-24	0.440	0.440	0.410	0.440	4.400	33,540
2021-11-23	0.480	0.480	0.390	0.420	4.200	153,750
2021-11-22	0.490	0.510	0.480	0.480	4.800	46,880
2021-11-19	0.530	0.530	0.470	0.480	4.800	82,170
2021-11-18	0.520	0.540	0.490	0.510	5.100	73,930
2021-11-17	0.590	0.590	0.510	0.530	5.300	88,050
2021-11-16	0.620	0.640	0.570	0.590	5.900	112,550
2021-11-15	0.570	0.620	0.540	0.610	6.100	122,820
2021-11-12	0.530	0.590	0.520	0.540	5.400	166,460
2021-11-11	0.430	0.530	0.430	0.510	5.100	176,700
2021-11-10	0.440	0.450	0.430	0.430	4.300	38,430
2021-11-09	0.430	0.440	0.390	0.440	4.400	59,220
2021-11-08	0.400	0.440	0.400	0.420	4.200	112,080
2021-11-05	0.390	0.420	0.390	0.400	4.000	61,090
2021-11-04	0.450	0.450	0.380	0.390	3.900	157,900
2021-11-03	0.390	0.470	0.360	0.440	4.400	626,340
2021-11-02	0.310	0.310	0.310	0.310	3.100	0
2021-11-01	0.270	0.310	0.260	0.310	3.100	545,770
2021-10-29	0.270	0.270	0.250	0.260	2.600	8,710
2021-10-28	0.280	0.280	0.260	0.260	2.600	30,500
2021-10-27	0.270	0.270	0.260	0.270	2.700	52,330
2021-10-26	0.280	0.290	0.260	0.270	2.700	80,930
2021-10-25	0.270	0.280	0.270	0.280	2.800	19,260
2021-10-22	0.270	0.280	0.270	0.270	2.700	3,880
2021-10-21	0.280	0.280	0.270	0.270	2.700	6,530
2021-10-20	0.270	0.270	0.260	0.260	2.600	9,240
2021-10-19	0.280	0.280	0.270	0.270	2.700	8,860
2021-10-18	0.280	0.280	0.270	0.270	2.700	24,270
2021-10-15	0.280	0.280	0.280	0.280	2.800	35,130
2021-10-14	0.270	0.280	0.270	0.280	2.800	9,080

← NewerPage 21 of 21 · 1,256 trading days

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.