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
07:55:52 EDT Thu 02 May 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
Vol
#Tr
Bid
Ask
2024-05-01
Z
EQS
1.47
1.49
1.465
1.49
-0.01
2,457
8
1.24
1.69
2024-04-30
Z
EQS
1.50
1.50
1.47
1.49
0.01
1,492
11
1.24
1.69
2024-04-29
Z
EQS
1.50
1.50
1.46
1.48
-0.0199
2,728
14
1.29
1.69
2024-04-26
Z
EQS
1.52
1.52
1.44
1.4999
0.0199
5,312
16
1.19
1.55
2024-04-25
Z
EQS
1.47
1.49
1.45
1.48
0.01
2,797
10
1.24
1.67
2024-04-24
Z
EQS
1.53
1.53
1.45
1.47
0.025
1,647
8
1.24
1.67
2024-04-23
Z
EQS
1.47
1.47
1.44
1.445
-0.0249
2,088
16
1.32
1.54
2024-04-22
Z
EQS
1.48
1.48
1.42
1.4699
0.0199
19,248
15
1.19
1.59
2024-04-19
Z
EQS
1.45
1.48
1.45
1.45
-0.01
3,724
15
1.24
1.59
2024-04-18
Z
EQS
1.47
1.48
1.4301
1.48
0.03
2,031
9
1.24
1.46
2024-04-17
Z
EQS
1.4597
1.49
1.43
1.45
0.03
3,600
12
1.19
1.60
2024-04-16
Z
EQS
1.43
1.46
1.43
1.46
-0.03
2,258
14
1.24
1.58
2024-04-15
Z
EQS
1.435
1.50
1.42
1.49
0.04
11,399
27
1.29
1.62
2024-04-12
Z
EQS
1.43
1.50
1.43
1.45
-0.0299
2,554
26
1.19
1.58
2024-04-11
Z
EQS
1.52
1.52
1.43
1.47
0.05
2,938
19
1.35
1.62
2024-04-10
Z
EQS
1.45
1.47
1.42
1.42
1,851
15
1.19
1.49
2024-04-09
Z
EQS
1.49
1.53
1.43
1.44
-0.02
62,740
24
0.5766
1.61
2024-04-08
Z
EQS
1.49
1.57
1.47
1.49
-0.015
19,288
35
1.33
1.57
2024-04-05
Z
EQS
1.48
1.53
1.47
1.505
0.03
15,861
41
1.29
1.53
2024-04-04
Z
EQS
1.47
1.55
1.46
1.50
-0.02
36,873
96
1.33
1.54
2024-04-03
Z
EQS
1.58
1.63
1.53
1.53
0.002
115,529
246
1.35
1.59
2024-04-02
Z
EQS
1.47
1.53
1.46
1.53
29,110
42
1.45
1.55
2024-04-01
Z
EQS
1.46
1.50
1.46
1.50
0.04
1,392
7
1.40
1.60
2024-03-29
Z
EQS
1.50
1.50
1.46
1.46
0.0287
0
0
1.41
1.50
2024-03-28
Z
EQS
1.50
1.50
1.46
1.46
0.0287
1,439
9
1.41
1.50
2024-03-27
Z
EQS
1.43
1.48
1.43
1.4713
0.0113
4,948
10
1.37
1.54
2024-03-26
Z
EQS
1.41
1.47
1.41
1.46
-0.01
1,806
7
1.36
1.68
2024-03-25
Z
EQS
1.44
1.48
1.41
1.47
0.03
11,929
27
1.27
1.60
2024-03-22
Z
EQS
1.48
1.48
1.44
1.44
-0.05
5,384
9
1.39
1.59
2024-03-21
Z
EQS
1.45
1.49
1.45
1.49
0.03
761
8
1.45
1.60
2024-03-20
Z
EQS
1.48
1.49
1.4568
1.46
-0.0186
11,115
14
1.41
1.62
2024-03-19
Z
EQS
1.44
1.48
1.44
1.48
-0.01
528
6
1.36
1.63
2024-03-18
Z
EQS
1.50
1.50
1.42
1.49
-0.0473
6,416
23
1.39
1.50
2024-03-15
Z
EQS
1.434
1.50
1.434
1.50
938
7
1.39
1.62
2024-03-14
Z
EQS
1.50
1.50
1.50
1.50
260
5
1.41
1.62
2024-03-13
Z
EQS
1.4701
1.50
1.47
1.47
-0.01
22,341
26
1.42
1.50
2024-03-12
Z
EQS
1.50
1.50
1.43
1.48
-0.005
7,289
21
1.41
1.61
2024-03-11
Z
EQS
1.48
1.49
1.48
1.48
0.0047
2,248
14
1.40
1.61
2024-03-08
Z
EQS
1.48
1.4813
1.48
1.4813
0.0012
1,169
8
1.41
1.62
2024-03-07
Z
EQS
1.4831
1.50
1.48
1.4801
-0.0006
2,964
9
1.37
1.61
2024-03-06
Z
EQS
1.48
1.491
1.48
1.4807
0.0007
4,988
15
1.40
1.61
2024-03-05
Z
EQS
1.48
1.4943
1.48
1.48
-0.02
552
7
1.36
1.63
2024-03-04
Z
EQS
1.45
1.56
1.45
1.50
0.01
10,816
21
1.36
1.63
2024-03-01
Z
EQS
1.45
1.46
1.45
1.46
-0.0099
4,723
11
1.36
1.66
2024-02-29
Z
EQS
1.47
1.49
1.4211
1.4699
0.0099
4,184
19
1.36
1.55
2024-02-28
Z
EQS
1.46
1.48
1.43
1.46
-0.0002
7,548
27
1.34
1.46
2024-02-27
Z
EQS
1.45
1.49
1.45
1.4601
0.0101
10,372
20
1.36
1.62
2024-02-26
Z
EQS
1.46
1.50
1.45
1.45
-0.04
11,218
29
1.29
1.60
2024-02-23
Z
EQS
1.47
1.50
1.45
1.49
-0.01
5,661
44
1.41
1.68
2024-02-22
Z
EQS
1.47
1.59
1.45
1.50
-0.05
13,461
43
1.29
1.45
2024-02-21
Z
EQS
1.58
1.58
1.46
1.51
-0.01
16,011
37
1.36
1.72
2024-02-20
Z
EQS
1.59
1.59
1.50
1.52
0.02
4,220
31
1.43
1.72
2024-02-19
Z
EQS
1.49
1.55
1.49
1.50
-0.0299
0
0
1.46
1.66
2024-02-16
Z
EQS
1.49
1.55
1.49
1.50
-0.0299
12,846
53
1.46
1.66
2024-02-15
Z
EQS
1.43
1.55
1.42
1.53
-0.02
43,247
91
1.46
1.54
2024-02-14
Z
EQS
1.75
1.80
1.45
1.52
-0.17
196,075
587
1.47
1.57
2024-02-13
Z
EQS
1.70
1.9499
1.50
1.68
0.143
141,988
353
1.73
1.82
2024-02-12
Z
EQS
1.44
1.55
1.44
1.53
0.045
11,331
24
1.53
1.95
2024-02-09
Z
EQS
1.424
1.48
1.424
1.48
0.005
7,754
21
1.43
1.70
2024-02-08
Z
EQS
1.42
1.47
1.42
1.47
-0.01
1,208
5
1.37
1.68
2024-02-07
Z
EQS
1.48
1.48
1.4799
1.48
-0.0001
2,556
3
1.08
1.54
2024-02-06
Z
EQS
1.46
1.48
1.46
1.48
0
0
1.37
1.54
2024-02-05
Z
EQS
1.48
1.48
1.45
1.45
-0.02
1,230
3
1.42
1.54