Toronto - Delayed Quote CAD

EQB Inc. (EQB.TO)

92.78

+0.98

+(1.07%)

At close: June 9 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	91.88	93.15	91.41	92.78	92.78	73,200
Jun 6, 2025	92.04	92.19	91.64	91.80	91.80	214,100
Jun 5, 2025	92.29	92.77	91.38	91.48	91.48	78,400
Jun 4, 2025	91.96	92.39	91.10	92.30	92.30	110,200
Jun 3, 2025	91.99	92.68	91.02	91.86	91.86	136,100
Jun 2, 2025	93.96	93.96	91.34	91.36	91.36	175,400
May 30, 2025	91.80	94.77	90.99	94.64	94.64	441,800
May 29, 2025	94.00	94.00	90.69	91.80	91.80	481,700
May 28, 2025	97.50	99.78	97.50	99.18	99.18	121,400
May 27, 2025	97.28	97.49	96.38	97.25	97.25	78,900
May 26, 2025	95.43	97.08	94.67	96.91	96.91	55,200
May 23, 2025	94.49	95.43	94.34	95.12	95.12	90,200
May 22, 2025	95.00	95.38	94.55	94.61	94.61	88,100
May 21, 2025	95.73	96.00	94.95	95.51	95.51	86,500
May 20, 2025	96.95	96.96	94.95	95.10	95.10	68,100
May 16, 2025	96.75	97.05	96.00	97.00	97.00	69,500
May 15, 2025	97.48	97.78	96.52	96.75	96.75	42,500
May 14, 2025	98.07	98.07	97.02	97.26	97.26	27,700
May 13, 2025	96.53	97.58	95.68	97.34	97.34	64,300
May 12, 2025	94.78	96.77	94.65	96.12	96.12	149,700
May 9, 2025	94.63	94.83	93.60	93.83	93.83	47,900
May 8, 2025	96.05	96.05	94.00	94.42	94.42	129,600
May 7, 2025	95.38	96.40	95.37	96.05	96.05	30,800
May 6, 2025	95.90	96.00	95.04	95.38	95.38	60,700
May 5, 2025	95.65	97.30	95.65	95.87	95.87	29,400
May 2, 2025	95.83	97.58	95.83	97.03	97.03	40,700
May 1, 2025	95.38	96.20	95.16	95.41	95.41	27,600
Apr 30, 2025	95.52	95.52	93.77	95.31	95.31	47,200
Apr 29, 2025	93.42	95.58	93.04	95.48	95.48	43,700
Apr 28, 2025	92.54	94.10	92.54	93.74	93.74	48,700
Apr 25, 2025	93.32	93.34	92.38	93.03	93.03	17,400
Apr 24, 2025	92.58	93.80	92.34	93.37	93.37	36,700
Apr 23, 2025	91.75	93.50	91.60	92.37	92.37	33,600
Apr 22, 2025	90.25	91.65	89.84	90.74	90.74	82,200
Apr 21, 2025	90.93	90.93	89.01	90.08	90.08	46,100
Apr 17, 2025	91.92	92.59	91.01	92.01	92.01	64,400
Apr 16, 2025	92.66	92.70	90.94	91.52	91.52	48,400
Apr 15, 2025	91.59	93.11	91.27	92.72	92.72	57,200
Apr 14, 2025	91.00	92.05	90.57	91.61	91.61	43,800
Apr 11, 2025	88.80	90.64	87.66	90.50	90.50	93,400
Apr 10, 2025	90.96	90.96	88.00	88.91	88.91	112,500
Apr 9, 2025	86.71	92.89	85.14	91.00	91.00	155,000
Apr 8, 2025	91.00	92.30	87.63	88.17	88.17	106,400
Apr 7, 2025	89.32	92.18	86.55	88.77	88.77	217,800
Apr 4, 2025	94.17	94.17	90.41	90.97	90.97	212,500
Apr 3, 2025	97.44	98.50	95.40	95.57	95.57	76,600
Apr 2, 2025	98.17	99.13	97.94	99.00	99.00	40,100
Apr 1, 2025	97.54	99.22	97.18	98.50	98.50	63,600
Mar 31, 2025	96.48	97.95	96.05	97.54	97.54	66,000
Mar 28, 2025	97.31	97.31	95.94	97.04	97.04	94,800
Mar 27, 2025	97.25	97.89	96.82	97.31	97.31	66,400
Mar 26, 2025	98.04	99.03	97.47	97.87	97.87	66,800
Mar 25, 2025	97.46	98.19	96.45	97.75	97.75	129,300
Mar 24, 2025	95.50	96.91	95.42	96.91	96.91	106,700
Mar 21, 2025	95.27	95.69	94.86	95.50	95.50	45,800
Mar 20, 2025	95.94	97.32	95.42	95.54	95.54	84,600
Mar 19, 2025	95.44	96.29	94.81	96.18	96.18	76,000
Mar 18, 2025	96.70	97.29	94.60	95.21	95.21	75,600
Mar 17, 2025	95.27	97.02	94.95	96.70	96.70	104,100
Mar 14, 2025	0.51 Dividend
Mar 14, 2025	93.95	95.00	93.95	94.50	94.50	99,500
Mar 13, 2025	95.41	95.41	93.65	93.82	93.31	108,300
Mar 12, 2025	95.13	96.48	94.80	95.43	94.91	191,500
Mar 11, 2025	95.72	96.53	93.82	94.63	94.12	109,100
Mar 10, 2025	98.20	98.20	95.04	96.06	95.54	159,900
Mar 7, 2025	98.83	98.88	97.92	98.57	98.03	57,700
Mar 6, 2025	99.01	99.20	97.75	98.88	98.34	76,000
Mar 5, 2025	97.53	99.50	97.34	99.19	98.65	106,600
Mar 4, 2025	100.00	100.53	96.25	97.58	97.05	147,300
Mar 3, 2025	101.14	102.98	99.96	100.52	99.97	84,200
Feb 28, 2025	101.62	101.62	99.93	101.10	100.55	159,600
Feb 27, 2025	103.15	103.18	100.86	101.27	100.72	73,200
Feb 26, 2025	106.03	106.10	99.66	103.28	102.72	110,700
Feb 25, 2025	102.24	103.35	101.44	102.18	101.62	59,100
Feb 24, 2025	101.75	103.96	101.75	102.17	101.61	74,200
Feb 21, 2025	102.76	103.20	101.69	101.78	101.23	70,700
Feb 20, 2025	105.92	105.98	102.32	102.35	101.79	78,800
Feb 19, 2025	106.95	106.98	105.09	106.00	105.42	30,900
Feb 18, 2025	106.37	108.00	106.34	107.16	106.58	56,000
Feb 14, 2025	107.06	107.06	105.86	106.38	105.80	35,900
Feb 13, 2025	106.34	106.77	105.62	106.29	105.71	34,300
Feb 12, 2025	107.38	107.38	105.74	105.93	105.35	67,000
Feb 11, 2025	107.64	108.00	107.16	107.38	106.80	39,700
Feb 10, 2025	108.40	108.40	106.79	107.24	106.66	55,200
Feb 7, 2025	107.45	108.47	106.50	108.22	107.63	44,000
Feb 6, 2025	107.07	107.52	106.47	106.75	106.17	28,500
Feb 5, 2025	107.46	107.46	105.78	106.59	106.01	22,400
Feb 4, 2025	104.18	106.37	104.18	106.30	105.72	45,300
Feb 3, 2025	98.90	105.92	98.86	104.61	104.04	81,700
Jan 31, 2025	109.80	110.94	108.16	108.36	107.77	90,700
Jan 30, 2025	110.22	111.18	109.51	109.83	109.23	77,400
Jan 29, 2025	111.19	111.45	109.60	109.60	109.00	100,200
Jan 28, 2025	112.67	113.05	111.07	111.16	110.56	83,500
Jan 27, 2025	112.25	114.22	112.03	113.02	112.41	29,800
Jan 24, 2025	111.45	113.35	111.45	112.92	112.31	35,900
Jan 23, 2025	110.08	113.13	110.08	111.85	111.24	54,900
Jan 22, 2025	110.25	110.79	109.82	109.83	109.23	35,700
Jan 21, 2025	110.28	110.98	109.12	110.23	109.63	44,200
Jan 20, 2025	108.22	111.72	108.22	110.71	110.11	48,500
Jan 17, 2025	109.90	110.65	107.80	108.39	107.80	107,000
Jan 16, 2025	109.66	110.85	108.22	109.85	109.25	76,600
Jan 15, 2025	108.23	111.24	108.23	109.86	109.26	103,700
Jan 14, 2025	105.83	108.25	105.83	107.98	107.39	45,900
Jan 13, 2025	105.98	107.05	105.66	106.04	105.46	59,300
Jan 10, 2025	105.60	107.16	105.25	106.89	106.31	61,100
Jan 9, 2025	103.58	106.49	103.58	106.16	105.58	32,300
Jan 8, 2025	106.03	106.21	103.96	104.05	103.48	95,900
Jan 7, 2025	106.73	108.12	104.47	106.07	105.49	114,700
Jan 6, 2025	101.25	107.10	101.25	106.73	106.15	120,600
Jan 3, 2025	98.57	99.51	98.57	99.07	98.53	34,900
Jan 2, 2025	100.23	100.58	97.87	98.51	97.97	59,500
Dec 31, 2024	98.02	99.25	98.02	98.97	98.43	29,800
Dec 30, 2024	98.33	98.55	97.78	97.98	97.45	65,000
Dec 27, 2024	98.36	98.77	97.97	98.66	98.12	37,600
Dec 24, 2024	98.61	98.73	97.94	98.61	98.07	14,500
Dec 23, 2024	99.31	99.31	97.87	98.49	97.95	51,400
Dec 20, 2024	99.00	100.01	98.67	99.36	98.82	147,300
Dec 19, 2024	99.25	100.39	98.67	98.85	98.31	95,900
Dec 18, 2024	99.74	100.58	98.88	99.29	98.75	151,500
Dec 17, 2024	99.50	100.43	99.19	99.99	99.45	51,000
Dec 16, 2024	99.39	100.08	99.00	99.52	98.98	41,300
Dec 13, 2024	0.49 Dividend
Dec 13, 2024	99.74	101.00	99.40	99.51	98.97	60,800
Dec 12, 2024	101.71	101.74	99.52	100.43	99.40	111,000
Dec 11, 2024	100.70	102.98	100.70	101.67	100.62	142,700
Dec 10, 2024	102.29	103.36	99.09	99.92	98.89	244,600
Dec 9, 2024	101.83	103.47	101.56	102.46	101.41	236,700
Dec 6, 2024	102.96	103.34	101.33	102.10	101.05	114,800
Dec 5, 2024	98.98	105.08	96.20	104.37	103.30	304,100
Dec 4, 2024	109.96	111.10	108.45	109.45	108.32	62,400
Dec 3, 2024	111.80	112.24	109.59	109.84	108.71	86,500
Dec 2, 2024	113.20	113.20	111.20	111.80	110.65	36,400
Nov 29, 2024	111.51	112.83	110.99	112.50	111.34	51,900
Nov 28, 2024	110.98	111.78	110.97	111.51	110.36	31,700
Nov 27, 2024	111.29	111.70	110.73	110.93	109.79	30,100
Nov 26, 2024	110.17	111.95	109.69	111.33	110.18	35,300
Nov 25, 2024	110.75	111.59	110.00	110.57	109.43	185,900
Nov 22, 2024	109.95	111.53	109.63	110.35	109.21	27,500
Nov 21, 2024	108.45	109.59	108.45	109.40	108.27	45,800
Nov 20, 2024	108.22	108.90	107.09	108.45	107.33	78,400
Nov 19, 2024	108.46	108.46	107.00	108.29	107.18	54,300
Nov 18, 2024	107.12	109.80	107.12	108.63	107.51	40,600
Nov 15, 2024	108.87	108.87	107.36	107.87	106.76	52,300
Nov 14, 2024	109.21	109.21	107.44	108.92	107.80	47,000
Nov 13, 2024	107.37	109.24	107.34	108.37	107.26	43,000
Nov 12, 2024	108.67	108.67	106.36	107.91	106.80	51,400
Nov 11, 2024	108.03	108.15	107.25	107.77	106.66	27,300
Nov 8, 2024	108.50	109.38	107.32	107.50	106.39	53,900
Nov 7, 2024	107.86	109.64	107.13	108.17	107.06	40,300
Nov 6, 2024	105.36	107.75	104.00	107.62	106.51	101,400
Nov 5, 2024	108.04	108.07	104.81	105.00	103.92	176,800
Nov 4, 2024	106.10	108.61	106.10	108.03	106.92	23,300
Nov 1, 2024	107.16	107.38	105.84	106.23	105.14	131,900
Oct 31, 2024	109.26	109.26	106.28	106.82	105.72	52,800
Oct 30, 2024	107.96	109.13	107.64	108.41	107.29	66,500
Oct 29, 2024	107.41	107.59	105.64	107.51	106.40	31,500
Oct 28, 2024	106.41	107.01	106.07	106.56	105.46	49,800
Oct 25, 2024	106.95	107.71	106.00	106.00	104.91	27,200
Oct 24, 2024	107.07	108.17	106.43	106.95	105.85	33,300
Oct 23, 2024	106.49	107.84	105.94	107.62	106.51	25,200
Oct 22, 2024	105.22	106.84	105.00	106.30	105.21	38,100
Oct 21, 2024	106.96	106.96	104.36	105.22	104.14	34,800
Oct 18, 2024	108.96	108.96	106.31	106.41	105.32	43,600
Oct 17, 2024	108.41	108.55	107.86	108.34	107.23	52,800
Oct 16, 2024	108.32	108.50	107.78	108.16	107.05	32,200
Oct 15, 2024	106.81	108.71	106.34	108.32	107.21	40,900
Oct 11, 2024	104.63	107.86	104.63	107.09	105.99	54,600
Oct 10, 2024	105.09	105.78	103.97	104.70	103.62	27,000
Oct 9, 2024	104.46	105.75	104.40	105.57	104.48	34,600
Oct 8, 2024	104.09	104.73	104.07	104.46	103.39	28,200
Oct 7, 2024	103.78	104.39	103.67	104.14	103.07	22,500
Oct 4, 2024	104.20	105.50	103.89	104.04	102.97	35,100
Oct 3, 2024	103.57	104.49	103.57	103.98	102.91	28,800
Oct 2, 2024	103.78	104.66	103.72	104.25	103.18	71,800
Oct 1, 2024	104.05	104.75	103.21	104.47	103.40	40,200
Sep 30, 2024	102.97	104.59	102.92	104.25	103.18	49,500
Sep 27, 2024	104.00	104.48	103.09	103.29	102.23	56,600
Sep 26, 2024	101.73	105.05	101.69	104.04	102.97	64,800
Sep 25, 2024	102.14	104.44	102.13	103.76	102.69	47,400
Sep 24, 2024	102.83	103.28	102.38	102.78	101.72	66,200
Sep 23, 2024	101.92	103.43	101.82	103.04	101.98	162,400
Sep 20, 2024	102.12	103.24	101.70	103.00	101.94	80,400
Sep 19, 2024	99.42	102.75	99.42	102.20	101.15	101,600
Sep 18, 2024	99.37	100.00	98.33	99.32	98.30	43,800
Sep 17, 2024	98.84	99.61	98.40	99.38	98.36	24,000
Sep 16, 2024	98.64	99.71	98.47	99.10	98.08	34,400
Sep 13, 2024	0.47 Dividend
Sep 13, 2024	97.75	99.00	97.75	98.62	97.61	18,400
Sep 12, 2024	99.14	99.75	97.60	97.73	96.26	52,400
Sep 11, 2024	98.23	99.49	97.36	99.19	97.70	25,300
Sep 10, 2024	97.99	99.39	97.28	98.50	97.02	36,600
Sep 9, 2024	96.59	99.75	96.59	98.49	97.01	63,400
Sep 6, 2024	95.60	96.46	95.35	96.00	94.56	42,600
Sep 5, 2024	95.85	96.78	94.70	95.00	93.57	41,600
Sep 4, 2024	94.22	95.86	94.10	95.85	94.41	35,400
Sep 3, 2024	94.94	95.51	94.25	94.29	92.87	78,100
Aug 30, 2024	95.22	95.63	94.45	95.38	93.94	57,800
Aug 29, 2024	95.95	95.99	92.50	95.48	94.04	97,200
Aug 28, 2024	97.96	98.23	95.35	96.61	95.16	36,100
Aug 27, 2024	96.86	98.54	95.61	97.69	96.22	92,000
Aug 26, 2024	97.44	97.44	96.15	96.45	95.00	26,900
Aug 23, 2024	95.30	97.68	95.22	97.48	96.01	95,700
Aug 22, 2024	95.28	95.74	94.84	95.28	93.85	51,100
Aug 21, 2024	95.78	95.78	94.93	95.12	93.69	109,000
Aug 20, 2024	96.00	96.64	95.66	96.00	94.56	31,700
Aug 19, 2024	96.10	97.46	96.10	96.67	95.22	49,200
Aug 16, 2024	97.75	97.75	96.51	96.94	95.48	40,600
Aug 15, 2024	97.55	98.88	97.34	98.15	96.67	48,800
Aug 14, 2024	97.49	97.91	96.58	97.48	96.01	39,300
Aug 13, 2024	95.15	97.54	95.15	97.50	96.03	72,400
Aug 12, 2024	94.86	95.25	94.56	95.00	93.57	23,000
Aug 9, 2024	95.10	95.10	93.92	94.81	93.38	29,100
Aug 8, 2024	93.22	95.17	92.76	94.44	93.02	51,600
Aug 7, 2024	94.27	94.27	92.33	92.67	91.28	54,000
Aug 6, 2024	91.94	94.10	91.94	93.32	91.92	98,700
Aug 2, 2024	94.46	94.80	93.14	93.81	92.40	189,400
Aug 1, 2024	96.42	97.28	95.15	95.74	94.30	113,600
Jul 31, 2024	97.10	97.34	96.25	96.37	94.92	40,300
Jul 30, 2024	96.60	97.45	96.50	96.83	95.37	30,500
Jul 29, 2024	96.99	96.99	95.92	96.59	95.14	35,600
Jul 26, 2024	95.91	96.77	95.91	96.72	95.26	29,600
Jul 25, 2024	96.25	97.27	95.66	95.86	94.42	33,900
Jul 24, 2024	98.21	98.40	96.18	96.68	95.23	30,800
Jul 23, 2024	96.56	98.66	95.99	98.22	96.74	44,200
Jul 22, 2024	95.25	97.14	94.45	96.57	95.12	50,100
Jul 19, 2024	94.72	95.01	94.41	94.50	93.08	21,000
Jul 18, 2024	96.00	96.21	94.42	95.19	93.76	34,300
Jul 17, 2024	97.24	97.24	95.85	96.00	94.56	40,000
Jul 16, 2024	96.14	97.83	95.88	97.63	96.16	48,100
Jul 15, 2024	95.67	96.92	95.63	96.25	94.80	43,200
Jul 12, 2024	95.37	95.64	94.99	95.64	94.20	26,500
Jul 11, 2024	94.59	96.77	94.26	95.07	93.64	73,700
Jul 10, 2024	94.32	95.08	94.27	94.56	93.14	49,200
Jul 9, 2024	94.43	94.94	93.75	94.35	92.93	31,000
Jul 8, 2024	93.97	94.87	93.90	94.70	93.27	27,000
Jul 5, 2024	94.46	94.64	94.11	94.13	92.71	55,900
Jul 4, 2024	95.04	95.04	94.09	94.44	93.02	15,600
Jul 3, 2024	95.21	95.82	94.54	95.44	94.00	48,100
Jul 2, 2024	92.70	95.32	92.21	94.76	93.33	57,000
Jun 28, 2024	91.18	93.50	91.18	93.24	91.84	65,700
Jun 27, 2024	89.74	91.68	89.73	90.62	89.26	63,900
Jun 26, 2024	90.06	90.45	89.60	90.03	88.68	24,700
Jun 25, 2024	90.20	90.77	89.47	90.75	89.38	34,200
Jun 24, 2024	88.19	90.77	87.93	90.72	89.35	78,300
Jun 21, 2024	89.00	89.24	87.16	88.02	86.70	119,100
Jun 20, 2024	90.95	91.50	89.01	89.02	87.68	73,500
Jun 19, 2024	90.36	91.40	90.20	91.00	89.63	23,500
Jun 18, 2024	89.43	91.49	89.35	90.63	89.27	64,100
Jun 17, 2024	88.14	89.98	87.68	89.69	88.34	55,000
Jun 14, 2024	0.45 Dividend
Jun 14, 2024	87.76	88.14	86.50	87.81	86.49	77,200
Jun 13, 2024	89.44	90.00	88.50	88.56	86.78	53,700
Jun 12, 2024	89.38	92.89	89.38	90.41	88.60	136,400
Jun 11, 2024	87.07	89.19	87.07	87.87	86.11	61,900
Jun 10, 2024	88.21	88.23	86.42	87.90	86.14	72,700

LB.TO Laurentian Bank of Canada

30.05

-0.23%

VBNK.TO VersaBank

15.11

+5.15%

VBNK VersaBank

11.15

+7.31%

HDB HDFC Bank Limited

76.23

-1.61%

NU Nu Holdings Ltd.

11.92

-1.89%

EQBK Equity Bancshares, Inc.

39.55

0.00%

CASH Pathward Financial, Inc.

77.11

-0.91%

IBN ICICI Bank Limited

33.61

-1.67%

LC LendingClub Corporation

10.70

+0.94%

OZK Bank OZK

46.00

+0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EQB Inc. (EQB.TO)

Related Tickers