UK markets open in 2 hours 57 minutes
NIKKEI 225
38,377.43 +175.06 (+0.46%) HANG SENG
18,532.42 +218.56 (+1.19%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,319.90 -2.40 (-0.10%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,344.61 -964.93 (-1.92%)
EQ Inc. (EQ.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:52PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 18,500 |
| 07 May 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 38,000 |
| 06 May 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 7,500 |
| 03 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 May 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,200 |
| 01 May 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 18,500 |
| 30 Apr 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 41,000 |
| 29 Apr 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 35,600 |
| 26 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 59,200 |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 14,000 |
| 23 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 9,400 |
| 22 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 52,500 |
| 19 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 34,700 |
| 18 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 17,100 |
| 17 Apr 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 29,600 |
| 16 Apr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 15,200 |
| 15 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,500 |
| 12 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,300 |
| 11 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 5,500 |
| 10 Apr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,000 |
| 09 Apr 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 20,000 |
| 08 Apr 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 12,500 |
| 05 Apr 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 15,000 |
| 04 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 4,000 |
| 03 Apr 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 28,400 |
| 02 Apr 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 56,200 |
| 01 Apr 2024 | 1.0900 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 40,400 |
| 28 Mar 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 50,000 |
| 27 Mar 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 46,800 |
| 26 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
| 25 Mar 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 61,000 |
| 22 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 4,800 |
| 21 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,700 |
| 20 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 21,100 |
| 19 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 44,400 |
| 18 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 5,500 |
| 15 Mar 2024 | 1.1100 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 22,300 |
| 14 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 12,100 |
| 13 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 13,300 |
| 12 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 51,300 |
| 11 Mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 47,200 |
| 08 Mar 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 35,000 |
| 07 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 11,700 |
| 06 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 19,500 |
| 05 Mar 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 31,000 |
| 04 Mar 2024 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 31,500 |
| 01 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 30,700 |
| 29 Feb 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 39,100 |
| 28 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 12,500 |
| 27 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 21,500 |
| 26 Feb 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 15,100 |
| 23 Feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 25,500 |
| 22 Feb 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 22,900 |
| 21 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,000 |
| 20 Feb 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 33,700 |
| 16 Feb 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 22,000 |
| 15 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 16,500 |
| 14 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 51,500 |
| 13 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 31,500 |
| 12 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 15,200 |
| 09 Feb 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 35,300 |
| 08 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
| 07 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 26,600 |
| 06 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,000 |
| 05 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 17,800 |
| 02 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 29,700 |
| 31 Jan 2024 | 0.9900 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 68,800 |
| 30 Jan 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 58,900 |
| 29 Jan 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 33,600 |
| 26 Jan 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 25,500 |
| 25 Jan 2024 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 1.0100 | 35,000 |
| 24 Jan 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 18,600 |
| 23 Jan 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 49,500 |
| 22 Jan 2024 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | 1.0200 | 41,100 |
| 19 Jan 2024 | 1.0200 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 47,400 |
| 18 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 32,900 |
| 17 Jan 2024 | 1.0300 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 39,900 |
| 16 Jan 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 23,800 |
| 15 Jan 2024 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 24,500 |
| 12 Jan 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 14,000 |
| 11 Jan 2024 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 0.9000 | 40,000 |
| 10 Jan 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 23,000 |
| 09 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 30,500 |
| 08 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 2,000 |
| 05 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 8,000 |
| 04 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 3,500 |
| 03 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 5,500 |
| 02 Jan 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 3,000 |
| 29 Dec 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 7,500 |
| 28 Dec 2023 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 16,500 |
| 27 Dec 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 26,500 |
| 22 Dec 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 68,600 |
| 21 Dec 2023 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | 0.7800 | 19,000 |
| 20 Dec 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 37,500 |
| 19 Dec 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 37,000 |
| 18 Dec 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 52,000 |
| 15 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,000 |
| 14 Dec 2023 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 34,000 |
| *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.