$7.07 -0.40 (%) Equity Financial Holdings Inc - TSX

Aug. 27, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQI.TO historical data

Date Open High Low Close Volume
8/27/20157.107.107.077.074,400
8/26/20157.077.487.077.473,800
8/25/20157.177.757.077.758,680
8/24/20157.067.707.067.701,466
8/21/20158.108.107.998.003,400
8/20/20158.108.108.108.101,100
8/19/20157.868.307.868.304,000
8/18/20157.398.217.398.21553
8/17/20157.107.107.107.10515
8/14/20157.117.117.117.110
8/13/20157.057.057.057.050
8/12/20157.057.057.057.051,424
8/11/20157.107.107.107.100
8/10/20157.057.057.057.050
8/7/20157.297.297.297.290
8/6/20157.017.297.017.29300
8/5/20157.057.057.057.050
8/4/20157.607.607.607.600
7/31/20157.597.607.597.601,052
7/30/20157.657.657.607.605,105
7/29/20157.657.657.657.650
7/28/20157.907.907.907.900
7/27/20157.907.907.907.90200
7/24/20157.907.957.907.951,500
7/23/20157.947.957.947.951,305
7/22/20157.957.957.957.951,050
7/21/20157.957.957.957.95125
7/20/20157.957.957.957.955,680
7/17/20157.957.957.957.95200
7/16/20158.148.148.148.140
7/15/20157.958.147.958.14488
7/14/20157.957.957.957.95507
7/13/20157.957.957.957.95300
7/10/20158.158.157.917.916,924
7/9/20158.158.158.158.151,000
7/8/20158.058.058.048.041,217
7/7/20158.038.038.038.030
7/6/20158.038.038.038.03150
7/3/20158.028.028.028.02100
7/2/20157.957.957.957.95100
6/30/20158.128.158.128.151,200
6/29/20158.118.118.118.114,700
6/26/20158.258.258.088.0810,950
6/25/20158.258.268.258.261,279
6/24/20158.308.308.308.30200
6/23/20158.208.228.208.221,800
6/22/20158.608.608.228.225,370
6/19/20158.458.588.458.5010,770
6/18/20158.458.458.458.45300
6/17/20158.488.488.458.451,000
6/16/20158.648.648.518.644,700
6/15/20158.678.678.638.6416,512
6/12/20158.698.698.618.6121,800
6/11/20158.808.808.698.697,820
6/10/20158.698.698.698.69770
6/9/20158.728.728.728.728,000
6/8/20158.698.738.698.7111,700
6/5/20158.758.758.738.732,600
6/4/20158.718.718.518.6912,900
6/3/20158.869.008.528.7512,261
6/2/20158.868.868.758.75600
6/1/20158.909.008.908.906,800
5/29/20159.129.128.908.9011,047
5/28/20159.259.259.259.25600
5/27/20159.109.309.089.0817,562
5/26/20159.059.269.059.0654,270
5/25/20159.109.109.059.05135,400
5/22/20159.109.109.089.0830,600
5/21/20159.229.229.159.15350
5/20/20159.209.209.209.200
5/19/20159.359.359.359.350
5/15/20159.359.359.359.35356
5/14/20159.159.159.059.1011,933
5/13/20159.259.259.259.25250
5/12/20159.059.059.059.050
5/11/20159.169.169.169.160
5/8/20159.079.169.079.166,100
5/7/20159.159.158.949.0012,550
5/6/20159.209.219.209.211,600
5/5/20159.229.229.229.220
5/4/20159.299.299.219.211,200
5/1/20159.479.479.479.470
4/30/20159.329.479.109.4715,077
4/29/20159.209.209.209.200
4/28/20159.299.299.209.201,300
4/27/20159.339.429.299.428,215
4/24/20159.309.429.359.352,800
4/23/20159.409.409.409.400
4/22/20159.309.429.309.401,200
4/21/20159.499.499.359.421,150
4/20/20159.509.509.509.502,800
4/17/20159.389.389.389.380
4/16/20159.559.559.559.550
4/15/20159.549.559.549.55976
4/14/20159.349.359.309.311,650
4/13/20159.409.409.299.381,600
4/10/20159.659.659.659.650
4/9/20159.659.659.659.6570
4/8/20159.419.419.419.410
4/7/20159.709.979.659.972,700
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!