14:19:55 EST Sat 27 Feb 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-02-26XEQX8.428.537.96018.28-0.322,665,24016,4478.288.29
2021-02-25XEQX8.898.948.478.60-0.422,349,92912,7368.708.88
2021-02-24XEQX8.769.03178.719.020.101,139,9917,2298.919.03
2021-02-23XEQX9.159.198.74958.92-0.311,317,6388,5628.868.99
2021-02-22XEQX9.039.278.989.230.291,277,9347,8179.079.32
2021-02-19XEQX9.159.258.898.94-0.151,699,68310,5178.959.10
2021-02-18XEQX9.159.289.009.09-0.111,083,7777,5299.109.20
2021-02-17XEQX9.399.399.069.20-0.231,805,12010,0059.209.27
2021-02-16XEQX9.519.829.41119.43-0.201,497,6318,2039.419.80
2021-02-15XEQX9.589.79019.459.630.05009.6410.38
2021-02-12XEQX9.589.79019.459.630.05947,2235,7719.6410.38
2021-02-11XEQX9.9110.009.589.58-0.26992,4906,5449.589.70
2021-02-10XEQX10.1610.199.829.84-0.231,290,5948,3579.8610.38
2021-02-09XEQX10.2010.229.9010.07-0.071,159,6145,71410.0710.19
2021-02-08XEQX10.1010.269.9810.140.181,279,4786,69010.1010.38
2021-02-05XEQX9.809.989.659.960.341,100,4906,8119.9010.04
2021-02-04XEQX9.629.7059.389.620.041,919,80410,6309.629.80
2021-02-03XEQX9.589.739.549.580.01654,8414,36810.0510.11
2021-02-02XEQX9.519.869.439.57-0.201,143,0277,8499.459.71
2021-02-01XEQX9.8810.109.6059.770.201,305,8139,9159.709.88
2021-01-29XEQX10.0010.089.519.57-0.081,329,0819,3529.5010.77
2021-01-28XEQX9.6110.029.479.650.261,584,23910,8059.7210.00
2021-01-27XEQX9.909.979.379.39-0.641,612,38411,3059.399.61
2021-01-26XEQX10.0810.1710.0010.03-0.051,132,5737,6529.9710.77
2021-01-25XEQX10.1610.239.9110.08-0.02954,3575,8629.9910.30
2021-01-22XEQX10.1010.2610.0010.10-0.22819,9745,45310.0310.30
2021-01-21XEQX10.5610.5610.160110.32-0.20676,5275,25410.1510.53
2021-01-20XEQX10.3010.58510.2510.520.36998,1996,34810.3510.59
2021-01-19XEQX10.2110.2410.0610.160.12974,8615,05610.1610.20
2021-01-18XEQX10.0310.0010.04
2021-01-15XEQX10.4510.4510.0210.03-0.451,873,23010,59810.0010.04
2021-01-14XEQX10.3610.5810.3310.480.19682,3934,37110.3010.67
2021-01-13XEQX10.4810.5310.2510.29-0.18698,8904,61010.2210.29
2021-01-12XEQX10.6310.6510.2610.47-0.18880,0895,56810.3010.47
2021-01-11XEQX10.4310.76510.4310.65-0.051,062,5357,14410.6610.95
2021-01-08XEQX10.8310.8610.4310.70-0.392,257,02611,67310.7011.10
2021-01-07XEQX11.0511.1910.8311.090.09925,4975,45910.8211.32
2021-01-06XEQX11.1111.2310.77211.00-0.171,299,5588,63011.1511.32
2021-01-05XEQX11.2111.2410.900111.170.071,249,2208,44311.1711.35
2021-01-04XEQX10.8011.159910.6411.100.761,864,73510,93410.6011.38
2021-01-01XEQX10.4810.5310.3010.34-0.120010.2610.67
2020-12-31XEQX10.4810.5310.3010.34-0.12809,9874,60310.2610.67
2020-12-30XEQX10.3110.4610.2610.460.151,035,9095,88310.0110.70
2020-12-29XEQX10.3610.4310.130110.310.031,177,5237,87110.0110.31
2020-12-28XEQX10.5010.6810.2510.28-0.11779,3114,26810.1010.59
2020-12-25XEQX10.3710.4810.2810.390.030010.0110.59
2020-12-24XEQX10.3710.4810.2810.390.03343,2251,95410.0110.59
2020-12-23XEQX10.3610.5310.2210.360.26858,9034,92410.3610.47
2020-12-22XEQX10.4110.4310.01510.10-0.231,336,4167,45110.1010.49
2020-12-21XEQX10.1610.5610.1610.330.071,519,6488,38110.3310.54
2020-12-18XEQX10.6010.6610.2410.26-0.362,037,7489,14010.1010.73
2020-12-17XEQX10.4010.6410.2610.620.542,033,54412,32510.2610.84
2020-12-16XEQX10.3110.409.6410.08-0.272,695,85213,3909.6510.25
2020-12-15XEQX10.0110.3610.0110.350.49842,6285,43010.3510.84
2020-12-14XEQX9.8310.079.829.86-0.06748,9896,7769.719.90
2020-12-11XEQX10.0610.119.829.92-0.19645,8294,5039.9210.30
2020-12-10XEQX10.1410.409.9710.110.01842,0545,14710.0010.30
2020-12-09XEQX10.3010.339.9110.10-0.341,129,7186,92510.1010.88
2020-12-08XEQX10.7010.7010.3410.44-0.09686,0945,10710.2810.49
2020-12-07XEQX10.0710.5810.0510.530.421,443,3657,75610.5410.70
2020-12-04XEQX10.2510.29510.0810.11-0.17787,7395,28810.1510.57
2020-12-03XEQX10.5110.5510.1610.28-0.201,179,5487,48410.2310.70
2020-12-02XEQX10.4910.6510.3710.480.142,372,08815,11510.4010.50
2020-12-01XEQX10.2010.41510.0510.340.42956,9466,53710.2510.43
2020-11-30XEQX9.839.929.619.920.09919,7985,4469.809.95