Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:25:41 EDT Sun 28 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-26
T
EQX
7.24
7.58
7.15
7.56
0.40
4,148,716
11,419
7.50
7.57
2,539,631
501,610
156,011
117,600
34,658
575,297
112,066
59,749
11,200
4,700
2024-04-25
T
EQX
7.23
7.32
7.12
7.16
-0.05
3,852,187
13,167
7.13
7.19
1,705,103
302,100
74,314
482,200
16,731
761,100
82,096
354,500
4,800
4,300
2024-04-24
T
EQX
7.21
7.29
7.12
7.21
-0.61
5,031,040
15,121
7.18
7.22
2,401,878
674,440
182,292
38,000
24,537
1,037,994
254,819
311,153
12,400
11,140
2024-04-23
T
EQX
7.71
7.92
7.61
7.82
0.06
1,617,435
5,620
7.79
7.82
663,814
142,134
98,471
79,700
32,428
453,648
63,228
36,493
5,200
1,400
2024-04-22
T
EQX
7.88
8.03
7.71
7.76
-0.46
1,108,815
3,940
7.73
7.81
525,133
88,872
77,282
23,400
5,660
220,343
10,691
133,170
3,200
205
2024-04-19
T
EQX
8.01
8.33
8.01
8.22
0.12
672,148
3,220
8.18
8.27
295,129
100,550
33,550
16,400
2,956
201,859
12,700
3,472
3,300
1,100
2024-04-18
T
EQX
8.14
8.26
8.02
8.10
650,708
2,713
8.03
8.11
297,504
98,577
44,150
22,000
3,524
157,100
18,401
3,199
1,600
4,100
2024-04-17
T
EQX
8.10
8.315
8.01
8.10
0.04
1,048,473
3,613
8.08
8.16
440,534
103,715
54,247
47,700
3,373
332,056
11,987
49,777
2,700
2024-04-16
T
EQX
7.92
8.15
7.86
8.06
1,237,717
4,903
8.05
8.08
588,303
159,301
92,335
24,100
10,282
310,500
23,525
14,200
4,600
2,600
2024-04-15
T
EQX
8.26
8.30
7.92
8.06
-0.16
1,281,676
5,464
8.02
8.12
583,796
262,931
50,490
40,000
4,973
277,706
23,790
13,935
4,000
3,175
2024-04-12
T
EQX
8.58
8.79
8.11
8.22
-0.09
1,825,629
7,841
8.21
8.26
984,235
187,780
100,221
34,300
7,047
439,600
29,405
20,874
6,600
500
2024-04-11
T
EQX
8.10
8.32
8.035
8.31
0.24
992,293
4,632
8.28
8.33
492,447
104,202
39,553
32,100
13,748
178,093
37,602
39,406
1,600
2024-04-10
T
EQX
8.16
8.38
8.00
8.07
-0.32
1,067,778
4,878
8.02
8.10
494,277
142,279
84,272
44,500
3,200
255,752
18,950
14,654
600
200
2024-04-09
T
EQX
8.55
8.62
8.31
8.39
978,236
5,068
8.39
8.41
457,648
130,611
43,895
95,500
2,816
191,423
14,304
22,604
900
10
2024-04-08
T
EQX
8.51
8.61
8.17
8.39
-0.15
1,436,573
6,164
8.36
8.42
743,961
165,496
102,846
43,700
3,660
294,787
28,795
25,978
4,100
5,651
2024-04-05
T
EQX
8.34
8.65
8.29
8.54
0.14
981,894
4,564
8.46
8.55
502,069
124,308
82,675
20,300
2,838
187,000
26,366
19,892
1,700
1,200
2024-04-04
T
EQX
8.63
8.70
8.37
8.40
-0.36
1,273,052
5,576
8.35
8.43
499,492
142,464
61,710
102,700
10,082
345,346
29,419
67,381
2,700
100
2024-04-03
T
EQX
8.55
8.79
8.42
8.76
0.22
2,655,746
9,128
8.70
8.80
1,025,931
488,953
104,750
59,000
8,198
618,434
57,365
220,445
6,000
2,400
2024-04-02
T
EQX
8.37
8.63
8.29
8.54
0.24
2,924,290
10,606
8.50
8.60
975,332
787,384
169,844
87,500
22,542
654,335
106,353
83,435
7,300
4,587
2024-04-01
T
EQX
8.25
8.39
8.18
8.30
0.13
1,279,346
4,972
8.26
8.32
669,527
121,918
131,180
8,800
3,151
236,600
21,652
44,796
1,900
6,800
2024-03-28
T
EQX
7.70
8.28
7.69
8.17
0.54
2,770,932
8,611
8.10
8.19
1,207,032
344,678
171,950
63,400
7,759
562,816
74,405
202,486
4,000
1,835
2024-03-27
T
EQX
7.35
7.65
7.33
7.63
0.29
1,451,722
3,652
7.59
7.63
563,728
241,727
68,331
35,400
11,710
475,765
35,600
12,695
2,900
304
2024-03-26
T
EQX
7.41
7.56
7.335
7.34
-0.08
1,105,218
4,297
7.30
7.44
571,011
109,400
61,703
13,300
2,276
289,033
19,702
24,959
4,400
1,750
2024-03-25
T
EQX
7.32
7.60
7.32
7.42
0.14
1,169,889
4,562
7.41
7.46
668,251
88,313
95,904
24,100
9,328
195,449
44,081
28,048
3,800
2,200
2024-03-22
T
EQX
7.24
7.41
7.225
7.28
-0.02
860,398
3,193
7.24
7.29
449,059
98,806
49,554
13,700
2,034
169,200
17,700
30,935
2,300
2,000
2024-03-21
T
EQX
7.36
7.38
7.16
7.30
0.06
1,491,472
4,678
7.26
7.34
730,073
171,186
63,006
22,700
2,886
396,511
22,441
37,736
2,000
2,258
2024-03-20
T
EQX
6.91
7.295
6.91
7.24
0.27
1,383,182
4,921
7.19
7.24
653,688
145,602
89,672
17,600
6,946
239,612
31,967
137,171
3,300
1,700
2024-03-19
T
EQX
7.00
7.10
6.94
6.97
-0.05
1,098,168
4,526
6.93
7.00
563,137
115,006
62,053
15,200
5,948
199,774
31,318
62,208
3,700
500
2024-03-18
T
EQX
7.00
7.09
6.96
7.02
1,433,305
5,076
6.98
7.05
679,927
160,570
52,842
29,300
10,819
314,640
50,018
67,351
3,700
2024-03-15
T
EQX
6.71
7.07
6.66
7.02
0.27
2,086,097
4,398
6.97
7.06
1,548,800
107,040
69,638
48,600
4,565
200,400
28,274
41,318
8,400
318
2024-03-14
T
EQX
6.73
6.84
6.71
6.75
-0.07
1,203,460
5,288
6.71
6.80
467,489
117,706
41,968
63,100
6,306
300,905
62,087
90,288
3,500
1,030
2024-03-13
T
EQX
6.51
6.85
6.48
6.82
0.38
2,092,740
6,748
6.80
6.83
671,950
226,981
63,011
121,100
5,184
731,400
114,378
102,212
14,300
7,525
2024-03-12
T
EQX
6.48
6.59
6.40
6.44
-0.19
1,360,279
5,545
6.42
6.51
603,362
143,644
98,497
89,800
8,839
226,258
80,235
65,667
8,900
2,500
2024-03-11
T
EQX
6.29
6.64
6.28
6.63
0.30
1,317,757
5,108
6.55
6.64
627,708
161,177
87,498
91,900
2,263
242,800
72,992
21,089
6,200
1,300
2024-03-08
T
EQX
6.25
6.41
6.19
6.33
0.15
1,168,504
5,277
6.32
6.35
596,031
113,155
53,736
96,100
5,521
190,373
60,111
22,431
4,700
4,800
2024-03-07
T
EQX
6.29
6.29
6.10
6.18
-0.04
1,329,350
4,671
6.15
6.22
399,897
424,826
91,019
81,000
3,110
232,500
44,562
19,924
11,900
2,280
2024-03-06
T
EQX
6.23
6.24
6.00
6.22
0.02
1,878,310
7,963
6.20
6.23
935,622
170,769
157,209
111,600
11,647
298,800
94,409
39,279
24,100
4,900
2024-03-05
T
EQX
6.30
6.36
6.16
6.20
-0.02
1,190,987
5,438
6.15
6.20
544,135
116,300
79,040
68,500
7,229
264,852
48,701
40,291
5,200
600
2024-03-04
T
EQX
5.99
6.23
5.92
6.22
0.30
2,059,959
8,841
6.20
6.23
844,616
289,231
116,113
116,700
16,154
379,657
95,835
112,476
26,600
4,300
2024-03-01
T
EQX
5.58
5.93
5.48
5.92
0.40
924,698
4,626
5.88
5.93
408,491
120,388
96,668
45,200
4,863
181,600
30,682
16,133
10,900
2024-02-29
T
EQX
5.49
5.57
5.43
5.52
0.13
772,894
3,753
5.46
5.55
414,762
61,200
28,766
63,400
5,843
131,100
23,451
30,507
4,100
400
2024-02-28
T
EQX
5.58
5.58
5.36
5.39
-0.20
822,348
3,753
5.38
5.47
415,291
72,262
42,603
45,700
7,708
151,194
40,501
31,738
3,300
2024-02-27
T
EQX
5.62
5.62
5.48
5.59
0.08
1,214,692
5,221
5.55
5.60
453,283
290,526
50,243
102,200
2,105
207,800
44,824
33,057
2,700
39
2024-02-26
T
EQX
5.62
5.62
5.39
5.51
-0.19
957,991
4,802
5.48
5.53
455,423
90,102
57,818
76,100
3,840
180,100
48,816
19,195
9,600
4,300
2024-02-23
T
EQX
5.58
5.74
5.36
5.70
0.13
1,289,957
6,486
5.67
5.75
678,899
130,932
58,592
96,400
2,894
236,500
49,399
11,908
9,700
1,405
2024-02-22
T
EQX
6.09
6.11
5.52
5.57
-0.62
2,440,746
8,809
5.55
5.64
1,434,653
193,870
157,837
30,200
15,935
459,433
38,727
50,170
11,600
2,050
2024-02-21
T
EQX
6.21
6.21
6.07
6.19
-0.05
934,727
3,407
6.12
6.23
423,902
112,201
88,147
22,900
15,831
202,885
20,726
23,928
7,500
1,200
2024-02-20
T
EQX
6.25
6.30
6.13
6.24
0.03
625,739
3,256
6.19
6.24
234,339
99,405
47,400
13,700
9,397
146,200
17,322
33,133
6,000
150
2024-02-16
T
EQX
6.17
6.27
6.10
6.21
733,219
3,707
6.17
6.25
355,118
95,832
60,275
16,100
5,518
152,400
12,775
16,780
7,400
3,300
2024-02-15
T
EQX
6.00
6.24
6.00
6.21
0.24
1,440,219
3,750
6.15
6.23
587,321
102,118
34,976
28,300
12,492
594,299
32,880
22,316
2,200
17,000
2024-02-14
T
EQX
5.86
5.98
5.80
5.97
0.12
643,471
3,212
5.92
6.00
284,138
63,539
41,845
59,400
2,097
121,900
5,261
46,031
4,000
600
2024-02-13
T
EQX
5.81
5.91
5.715
5.85
-0.14
1,199,187
4,965
5.77
5.90
575,354
103,821
147,204
40,200
9,075
240,100
32,210
28,767
4,800
600
2024-02-12
T
EQX
5.80
5.99
5.80
5.99
0.17
683,060
3,194
5.91
6.00
267,870
79,704
72,869
17,700
3,434
164,900
13,875
31,067
7,400
2,300
2024-02-09
T
EQX
5.86
5.86
5.74
5.82
-0.02
504,170
2,409
5.79
5.88
267,390
57,000
35,308
18,500
1,263
95,900
9,959
10,734
3,400
2024-02-08
T
EQX
5.87
5.915
5.83
5.84
-0.05
442,428
2,086
5.83
5.89
204,915
51,000
47,539
9,100
2,631
104,208
8,401
8,091
3,100
280
2024-02-07
T
EQX
6.07
6.07
5.87
5.89
-0.12
443,467
1,970
5.88
5.93
240,744
42,556
37,639
10,000
2,349
75,300
10,006
10,885
3,100
2,400
2024-02-06
T
EQX
5.91
6.04
5.90
6.01
0.04
486,511
2,300
5.97
6.03
254,797
57,351
30,631
12,700
2,736
98,300
12,287
8,074
4,300
1,400
2024-02-05
T
EQX
5.96
6.05
5.93
5.97
-0.09
652,090
3,187
5.96
6.02
311,369
79,031
45,572
27,800
2,936
156,215
9,130
12,338
4,400
1,000
2024-02-02
T
EQX
6.03
6.095
5.97
6.06
-0.14
582,749
2,717
6.04
6.10
305,728
72,859
38,851
13,100
4,101
106,268
12,768
9,557
5,100
4,700
2024-02-01
T
EQX
5.97
6.20
5.96
6.20
0.26
1,095,503
3,737
6.15
6.21
465,074
66,768
36,227
5,400
18,263
189,800
10,600
52,161
2,000
600
2024-01-31
T
EQX
5.95
6.10
5.90
5.94
0.02
944,863
3,739
5.92
5.98
475,112
77,400
49,972
12,100
9,213
160,600
9,955
32,013
4,900
1,500
2024-01-30
T
EQX
6.02
6.02
5.87
5.92
0.03
879,460
4,065
5.90
5.95
322,523
70,672
42,085
54,900
7,376
148,600
34,343
47,566
10,100
2,327
2024-01-29
T
EQX
5.92
5.95
5.83
5.89
0.01
542,869
3,036
5.86
5.94
268,937
46,802
42,398
30,800
5,920
80,777
32,205
19,813
3,200