$8.11 +0.03 (%) Equity Financial Holdings Inc - TSX

Jun. 29, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EQI.TO historical data

Date Open High Low Close Volume
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
4/6/20159.509.509.509.5075
4/2/20159.409.409.409.40815
4/1/20159.459.459.419.41921
3/31/20159.699.699.699.69640
3/30/20159.629.629.459.45940
3/27/20159.709.709.689.704,000
3/26/20159.569.569.569.56200
3/25/20159.559.579.559.5620,581
3/24/20159.559.559.559.5532,200
3/23/20159.499.569.499.5555,800
3/20/20159.449.449.409.4028,264
3/19/20159.439.439.439.430
3/18/20159.519.519.439.43500
3/17/20159.509.519.509.5069,731
3/16/20159.459.459.449.44600
3/13/20159.449.559.419.412,865
3/12/20159.509.519.449.495,867
3/11/20159.459.459.459.453,100
3/10/20159.459.459.459.450
3/9/20159.469.469.459.45900
3/6/20159.499.499.499.49100
3/5/20159.459.459.459.45530
3/4/20159.459.459.459.45130
3/3/20159.449.459.449.45900
3/2/20159.249.499.249.453,900
2/27/20159.459.459.409.412,800
2/26/20159.449.459.439.433,800
2/25/20159.459.479.439.433,859
2/24/20159.419.469.409.4074,944
2/23/20159.429.449.429.44520
2/20/20159.449.449.409.411,300
2/19/20159.399.449.399.435,035
2/18/20159.269.539.269.406,500
2/17/20159.359.409.159.2448,368
2/13/20159.739.749.509.501,238
2/12/20159.509.509.509.500
2/11/20159.379.659.379.503,018
2/10/20159.309.749.259.7415,797
2/9/20159.249.249.249.24100
2/6/20159.509.509.509.50525
2/5/20159.509.519.509.50941
  • Showing 1-100 of 1,262 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!