Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,880.88 -1,495.36 (-2.40%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
EQB Inc. (EQB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 84.75 | 85.90 | 84.70 | 85.00 | 85.00 | 47,900 |
| 09 May 2024 | 86.81 | 87.00 | 83.78 | 84.53 | 84.53 | 79,200 |
| 08 May 2024 | 86.36 | 87.89 | 86.36 | 86.83 | 86.83 | 36,700 |
| 07 May 2024 | 86.38 | 87.48 | 86.38 | 86.96 | 86.96 | 20,000 |
| 06 May 2024 | 86.08 | 86.86 | 85.81 | 86.43 | 86.43 | 30,200 |
| 03 May 2024 | 85.20 | 86.52 | 85.20 | 85.92 | 85.92 | 44,600 |
| 02 May 2024 | 84.83 | 85.22 | 83.99 | 84.70 | 84.70 | 23,700 |
| 01 May 2024 | 83.30 | 85.34 | 82.64 | 84.82 | 84.82 | 58,800 |
| 30 Apr 2024 | 85.00 | 86.00 | 83.00 | 83.11 | 83.11 | 68,600 |
| 29 Apr 2024 | 87.77 | 87.95 | 85.07 | 85.86 | 85.86 | 67,000 |
| 26 Apr 2024 | 88.85 | 89.25 | 87.35 | 87.42 | 87.42 | 33,000 |
| 25 Apr 2024 | 87.76 | 89.00 | 86.88 | 88.80 | 88.80 | 39,400 |
| 24 Apr 2024 | 88.64 | 89.63 | 87.95 | 89.00 | 89.00 | 36,200 |
| 23 Apr 2024 | 87.19 | 89.01 | 86.76 | 88.41 | 88.41 | 95,300 |
| 22 Apr 2024 | 86.32 | 86.84 | 85.78 | 86.50 | 86.50 | 31,400 |
| 19 Apr 2024 | 84.83 | 86.06 | 84.50 | 86.03 | 86.03 | 102,100 |
| 18 Apr 2024 | 84.31 | 84.90 | 83.70 | 84.73 | 84.73 | 29,500 |
| 17 Apr 2024 | 84.92 | 85.55 | 83.98 | 84.28 | 84.28 | 29,200 |
| 16 Apr 2024 | 83.83 | 85.26 | 83.45 | 84.49 | 84.49 | 38,000 |
| 15 Apr 2024 | 85.50 | 86.48 | 83.93 | 83.98 | 83.98 | 46,000 |
| 12 Apr 2024 | 86.67 | 87.35 | 85.54 | 85.56 | 85.56 | 47,000 |
| 11 Apr 2024 | 87.80 | 88.00 | 86.50 | 86.69 | 86.69 | 30,700 |
| 10 Apr 2024 | 90.34 | 90.34 | 87.42 | 87.52 | 87.52 | 55,400 |
| 09 Apr 2024 | 88.89 | 91.75 | 88.89 | 91.40 | 91.40 | 59,000 |
| 08 Apr 2024 | 88.86 | 89.09 | 87.75 | 88.90 | 88.90 | 46,100 |
| 05 Apr 2024 | 86.37 | 89.59 | 86.18 | 88.86 | 88.86 | 57,100 |
| 04 Apr 2024 | 86.65 | 88.28 | 86.52 | 86.61 | 86.61 | 54,700 |
| 03 Apr 2024 | 86.12 | 87.85 | 86.12 | 86.57 | 86.57 | 47,700 |
| 02 Apr 2024 | 85.17 | 86.82 | 84.96 | 85.53 | 85.53 | 53,700 |
| 01 Apr 2024 | 85.99 | 85.99 | 83.85 | 85.37 | 85.37 | 80,600 |
| 28 Mar 2024 | 84.73 | 85.22 | 84.54 | 84.95 | 84.95 | 42,600 |
| 27 Mar 2024 | 82.43 | 85.02 | 82.43 | 84.96 | 84.96 | 66,000 |
| 26 Mar 2024 | 82.97 | 83.10 | 82.06 | 82.41 | 82.41 | 60,000 |
| 25 Mar 2024 | 83.38 | 84.30 | 82.88 | 82.96 | 82.96 | 37,800 |
| 22 Mar 2024 | 84.19 | 84.58 | 83.27 | 83.46 | 83.46 | 53,200 |
| 21 Mar 2024 | 83.84 | 85.05 | 83.52 | 84.47 | 84.47 | 57,900 |
| 20 Mar 2024 | 81.97 | 83.17 | 81.97 | 83.15 | 83.15 | 33,500 |
| 19 Mar 2024 | 81.73 | 83.10 | 81.73 | 82.62 | 82.62 | 27,900 |
| 18 Mar 2024 | 80.58 | 82.73 | 80.42 | 82.06 | 82.06 | 74,500 |
| 15 Mar 2024 | 79.91 | 81.13 | 79.91 | 80.62 | 80.62 | 90,300 |
| 14 Mar 2024 | 82.03 | 82.04 | 80.26 | 80.64 | 80.64 | 67,900 |
| 14 Mar 2024 | 0.42 Dividend | |||||
| 13 Mar 2024 | 82.95 | 83.68 | 81.92 | 82.04 | 81.62 | 66,600 |
| 12 Mar 2024 | 84.11 | 84.18 | 82.60 | 82.96 | 82.54 | 90,300 |
| 11 Mar 2024 | 83.78 | 84.79 | 83.78 | 84.79 | 84.36 | 40,800 |
| 08 Mar 2024 | 84.19 | 85.20 | 84.00 | 84.10 | 83.67 | 39,300 |
| 07 Mar 2024 | 84.77 | 84.77 | 83.56 | 84.58 | 84.15 | 42,400 |
| 06 Mar 2024 | 84.26 | 85.79 | 83.88 | 84.00 | 83.57 | 70,100 |
| 05 Mar 2024 | 86.25 | 86.50 | 83.52 | 84.52 | 84.09 | 226,300 |
| 04 Mar 2024 | 84.90 | 87.16 | 84.32 | 86.18 | 85.74 | 113,200 |
| 01 Mar 2024 | 85.65 | 86.01 | 83.86 | 85.07 | 84.63 | 156,700 |
| 29 Feb 2024 | 87.75 | 90.40 | 83.88 | 86.18 | 85.74 | 447,500 |
| 28 Feb 2024 | 96.74 | 97.64 | 94.39 | 94.88 | 94.39 | 64,600 |
| 27 Feb 2024 | 94.86 | 96.82 | 93.99 | 96.78 | 96.28 | 72,800 |
| 26 Feb 2024 | 95.36 | 96.36 | 94.02 | 94.29 | 93.81 | 72,600 |
| 23 Feb 2024 | 91.95 | 95.27 | 91.60 | 95.00 | 94.51 | 56,600 |
| 22 Feb 2024 | 90.97 | 92.75 | 90.87 | 91.94 | 91.47 | 44,600 |
| 21 Feb 2024 | 90.85 | 90.85 | 89.41 | 89.82 | 89.36 | 42,400 |
| 20 Feb 2024 | 89.44 | 92.60 | 89.44 | 90.85 | 90.38 | 51,000 |
| 16 Feb 2024 | 89.51 | 89.89 | 88.00 | 88.75 | 88.30 | 83,000 |
| 15 Feb 2024 | 89.67 | 91.16 | 89.67 | 90.10 | 89.64 | 39,500 |
| 14 Feb 2024 | 89.99 | 90.62 | 89.17 | 90.51 | 90.05 | 31,600 |
| 13 Feb 2024 | 90.48 | 90.67 | 87.77 | 88.41 | 87.96 | 61,500 |
| 12 Feb 2024 | 91.60 | 91.79 | 90.92 | 91.18 | 90.71 | 28,400 |
| 09 Feb 2024 | 91.57 | 92.13 | 88.36 | 90.76 | 90.30 | 62,800 |
| 08 Feb 2024 | 92.61 | 92.91 | 91.87 | 91.87 | 91.40 | 46,700 |
| 07 Feb 2024 | 92.66 | 93.19 | 92.04 | 93.11 | 92.63 | 31,000 |
| 06 Feb 2024 | 92.59 | 93.97 | 92.31 | 92.80 | 92.32 | 35,600 |
| 05 Feb 2024 | 93.11 | 93.65 | 92.28 | 92.41 | 91.94 | 39,000 |
| 02 Feb 2024 | 93.35 | 93.40 | 92.51 | 93.13 | 92.65 | 34,900 |
| 01 Feb 2024 | 92.33 | 93.73 | 92.02 | 93.45 | 92.97 | 49,200 |
| 31 Jan 2024 | 93.49 | 93.50 | 92.13 | 92.32 | 91.85 | 95,000 |
| 30 Jan 2024 | 92.25 | 94.10 | 91.80 | 94.09 | 93.61 | 56,700 |
| 29 Jan 2024 | 93.23 | 93.43 | 91.83 | 92.25 | 91.78 | 53,100 |
| 26 Jan 2024 | 90.29 | 93.48 | 90.27 | 93.24 | 92.76 | 63,400 |
| 25 Jan 2024 | 90.99 | 91.42 | 89.86 | 90.46 | 90.00 | 61,800 |
| 24 Jan 2024 | 90.26 | 91.31 | 90.15 | 90.99 | 90.52 | 30,100 |
| 23 Jan 2024 | 90.64 | 90.75 | 89.86 | 90.17 | 89.71 | 40,200 |
| 22 Jan 2024 | 89.56 | 91.11 | 89.56 | 90.93 | 90.46 | 43,400 |
| 19 Jan 2024 | 90.50 | 91.40 | 89.42 | 89.42 | 88.96 | 128,100 |
| 18 Jan 2024 | 89.03 | 90.56 | 89.03 | 90.43 | 89.97 | 29,700 |
| 17 Jan 2024 | 90.89 | 91.07 | 89.11 | 89.31 | 88.85 | 49,800 |
| 16 Jan 2024 | 91.24 | 91.93 | 89.67 | 91.92 | 91.45 | 40,100 |
| 15 Jan 2024 | 90.95 | 91.88 | 90.50 | 91.74 | 91.27 | 13,500 |
| 12 Jan 2024 | 91.72 | 92.41 | 90.32 | 90.80 | 90.34 | 28,300 |
| 11 Jan 2024 | 92.50 | 92.79 | 90.44 | 91.43 | 90.96 | 84,600 |
| 10 Jan 2024 | 89.32 | 92.50 | 88.93 | 92.41 | 91.94 | 99,400 |
| 09 Jan 2024 | 89.80 | 90.34 | 89.10 | 89.25 | 88.79 | 44,400 |
| 08 Jan 2024 | 87.78 | 90.11 | 87.78 | 90.11 | 89.65 | 57,800 |
| 05 Jan 2024 | 86.30 | 87.77 | 86.00 | 87.72 | 87.27 | 47,000 |
| 04 Jan 2024 | 84.30 | 86.09 | 84.30 | 86.09 | 85.65 | 44,400 |
| 03 Jan 2024 | 85.01 | 85.67 | 84.35 | 84.48 | 84.05 | 38,200 |
| 02 Jan 2024 | 87.08 | 87.28 | 85.08 | 85.70 | 85.26 | 32,700 |
| 29 Dec 2023 | 86.64 | 87.28 | 86.22 | 87.23 | 86.78 | 23,300 |
| 28 Dec 2023 | 86.26 | 87.02 | 85.57 | 86.49 | 86.05 | 36,000 |
| 27 Dec 2023 | 86.97 | 87.77 | 86.39 | 86.51 | 86.07 | 40,000 |
| 22 Dec 2023 | 85.02 | 86.84 | 84.58 | 86.78 | 86.34 | 52,200 |
| 21 Dec 2023 | 84.45 | 85.32 | 84.09 | 84.58 | 84.15 | 41,600 |
| 20 Dec 2023 | 85.49 | 85.50 | 83.52 | 83.56 | 83.13 | 74,800 |
| 19 Dec 2023 | 85.99 | 86.86 | 84.91 | 85.20 | 84.76 | 69,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.