OTC Markets OTCPK - Delayed Quote
USD
EQB Inc. (EQGPF)
85.51
+0.28
(+0.33%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.51
85.51
85.51
85.51
85.51
29,400
Oct 29, 2026
84.74
85.23
84.74
85.23
85.23
42,300
Oct 28, 2026
84.58
84.58
84.41
84.41
84.41
19,300
Oct 27, 2026
84.66
84.66
84.66
84.66
84.66
-
Oct 26, 2026
84.66
84.66
84.66
84.66
84.66
-
Oct 23, 2026
84.66
84.66
84.66
84.66
84.66
-
Oct 22, 2026
84.66
84.66
84.66
84.66
84.66
-
Oct 21, 2026
84.66
84.66
84.66
84.66
84.66
-
Oct 20, 2026
85.07
85.07
84.66
84.66
84.66
33,100
Oct 19, 2026
85.62
85.62
85.62
85.62
85.62
-
Oct 16, 2026
85.62
85.62
85.62
85.62
85.62
22,700
Oct 15, 2026
84.67
84.67
84.67
84.67
84.67
-
Oct 14, 2026
84.67
84.67
84.67
84.67
84.67
8,400
Oct 13, 2026
82.81
82.81
82.81
82.81
82.81
-
Oct 12, 2026
82.81
82.81
82.81
82.81
82.81
-
Oct 9, 2026
82.81
82.81
82.81
82.81
82.81
6,900
Oct 8, 2026
82.80
82.80
82.80
82.80
82.80
13,500
Oct 7, 2026
83.75
83.99
83.57
83.57
83.57
7,900
Oct 6, 2026
87.81
87.81
87.81
87.81
87.81
-
Oct 5, 2026
87.81
87.81
87.81
87.81
87.81
-
Oct 2, 2026
87.29
87.81
87.29
87.81
87.81
2,200
Oct 1, 2026
87.08
87.08
87.08
87.08
87.08
200
Sep 30, 2026
88.73
88.73
88.73
88.73
88.73
3,500
Sep 29, 2026
89.25
89.25
89.25
89.25
89.25
8,000
Sep 28, 2026
90.04
90.04
89.68
89.68
89.68
1,500
Sep 25, 2026
89.38
89.38
89.38
89.38
89.38
900
Sep 24, 2026
89.57
89.57
89.57
89.57
89.57
-
Sep 23, 2026
89.57
89.57
89.57
89.57
89.57
-
Sep 22, 2026
89.57
89.57
89.57
89.57
89.57
-
Sep 21, 2026
89.46
89.57
89.46
89.57
89.57
10,300
Sep 18, 2026
88.35
88.75
88.35
88.75
88.75
65,700
Sep 17, 2026
92.85
92.85
92.85
92.85
92.85
-
Sep 16, 2026
92.85
92.85
92.85
92.85
92.85
-
Sep 15, 2026
0.453
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
92.85
92.85
92.85
92.85
92.85
-
Sep 14, 2026
93.99
93.99
92.85
92.85
92.40
34,400
Sep 11, 2026
93.51
93.51
93.51
93.51
93.05
-
Sep 10, 2026
93.51
93.51
93.51
93.51
93.05
-
Sep 9, 2026
93.51
93.51
93.51
93.51
93.05
9,800
Sep 8, 2026
95.93
95.94
95.93
95.94
95.47
8,600
Sep 4, 2026
92.81
92.81
92.81
92.81
92.36
62,700
Sep 3, 2026
95.17
96.70
95.17
96.70
96.23
3,900
Sep 2, 2026
91.81
91.96
91.81
91.96
91.51
10,700
Sep 1, 2026
92.07
92.07
92.07
92.07
91.62
-
Aug 31, 2026
92.07
92.07
92.07
92.07
91.62
-
Aug 28, 2026
92.07
92.07
92.07
92.07
91.62
19,800
Aug 27, 2026
90.00
90.70
89.01
89.48
89.04
65,600
Aug 26, 2026
98.82
99.12
98.82
99.12
98.64
10,700
Aug 25, 2026
97.47
97.47
97.15
97.35
96.88
1,100
Aug 24, 2026
95.80
95.80
95.80
95.80
95.33
-
Aug 21, 2026
95.80
95.80
95.80
95.80
95.33
-
Aug 20, 2026
96.40
96.40
95.80
95.80
95.33
2,500
Aug 19, 2026
100.00
100.00
100.00
100.00
99.51
1,000
Aug 18, 2026
100.57
100.57
100.57
100.57
100.08
-
Aug 17, 2026
101.31
101.31
100.57
100.57
100.08
3,600
Aug 14, 2026
100.52
100.52
100.52
100.52
100.03
-
Aug 13, 2026
100.52
100.52
100.52
100.52
100.03
2,400
Aug 12, 2026
101.14
101.14
100.91
100.91
100.42
7,400
Aug 11, 2026
99.96
99.96
99.96
99.96
99.47
2,200
Aug 10, 2026
100.12
100.12
100.12
100.12
99.63
1,700
Aug 7, 2026
100.00
100.00
100.00
100.00
99.51
-
Aug 6, 2026
100.00
100.00
100.00
100.00
99.51
-
Aug 5, 2026
99.60
100.41
99.60
100.00
99.51
72,400
Aug 4, 2026
100.82
100.82
100.82
100.82
100.33
2,900
Aug 3, 2026
101.38
101.38
101.38
101.38
100.89
-
Jul 31, 2026
100.79
101.38
100.79
101.38
100.89
6,100
Jul 30, 2026
100.89
100.89
100.89
100.89
100.40
2,700
Jul 29, 2026
98.00
98.00
98.00
98.00
97.52
-
Jul 28, 2026
98.00
98.00
98.00
98.00
97.52
-
Jul 27, 2026
99.30
99.30
98.00
98.00
97.52
5,100
Jul 24, 2026
98.34
98.90
98.34
98.90
98.42
2,300
Jul 23, 2026
99.27
99.27
99.27
99.27
98.79
7,100
Jul 22, 2026
100.18
100.18
100.18
100.18
99.69
-
Jul 21, 2026
100.18
100.18
100.18
100.18
99.69
-
Jul 20, 2026
100.70
100.70
100.18
100.18
99.69
20,900
Jul 17, 2026
102.91
102.91
102.91
102.91
102.41
49,800
Jul 16, 2026
105.28
106.64
105.28
105.49
104.97
20,300
Jul 15, 2026
102.11
104.82
102.11
104.82
104.31
300
Jul 14, 2026
95.59
95.59
95.59
95.59
95.12
-
Jul 13, 2026
95.59
95.59
95.59
95.59
95.12
-
Jul 10, 2026
95.59
95.59
95.59
95.59
95.12
-
Jul 9, 2026
95.59
95.59
95.59
95.59
95.12
400
Jul 8, 2026
95.95
95.95
95.95
95.95
95.48
-
Jul 7, 2026
95.95
95.95
95.95
95.95
95.48
200
Jul 6, 2026
96.70
96.70
96.70
96.70
96.23
-
Jul 2, 2026
95.06
96.70
93.89
96.70
96.23
3,100
Jul 1, 2026
92.96
92.96
92.96
92.96
92.51
-
Jun 30, 2026
92.96
92.96
92.96
92.96
92.51
2,900
Jun 29, 2026
89.70
89.70
89.70
89.70
89.26
-
Jun 26, 2026
89.70
89.70
89.70
89.70
89.26
3,500
Jun 25, 2026
90.75
90.75
90.50
90.50
90.06
200
Jun 24, 2026
88.77
88.77
88.77
88.77
88.34
-
Jun 23, 2026
88.78
88.78
88.77
88.77
88.34
3,000
Jun 22, 2026
88.53
88.53
88.53
88.53
88.10
1,700
Jun 18, 2026
88.46
88.46
88.46
88.46
88.03
8,900
Jun 17, 2026
86.74
86.74
86.74
86.74
86.32
900
Jun 16, 2026
86.78
86.78
86.78
86.78
86.36
-
Jun 15, 2026
0.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
86.78
86.78
86.78
86.78
86.36
5,200
Jun 12, 2026
84.76
84.76
84.76
84.76
83.91
-
Jun 11, 2026
84.76
84.76
84.76
84.76
83.91
5,600
Jun 10, 2026
85.80
85.80
85.80
85.80
84.94
6,200
Jun 9, 2026
86.54
86.54
86.54
86.54
85.67
900
Jun 8, 2026
85.19
85.19
85.19
85.19
84.34
-
Jun 5, 2026
85.19
85.19
85.19
85.19
84.34
1,000
Jun 4, 2026
82.74
82.74
82.74
82.74
81.91
-
Jun 3, 2026
83.02
83.02
82.74
82.74
81.91
1,200
Jun 2, 2026
83.35
83.35
83.35
83.35
82.52
-
Jun 1, 2026
83.35
83.35
83.35
83.35
82.52
19,100
May 29, 2026
84.27
84.40
84.27
84.40
83.56
39,200
May 28, 2026
82.89
85.30
82.89
85.30
84.45
22,900
May 27, 2026
83.89
83.90
82.60
82.60
81.77
2,500
May 26, 2026
86.23
86.23
86.23
86.23
85.37
600
May 22, 2026
85.13
85.13
85.13
85.13
84.28
2,300
May 21, 2026
83.82
83.82
83.82
83.82
82.98
700
May 20, 2026
84.41
84.73
84.41
84.73
83.88
8,100
May 19, 2026
83.20
83.20
83.20
83.20
82.37
-
May 18, 2026
83.20
83.20
83.20
83.20
82.37
-
May 15, 2026
83.24
83.24
83.20
83.20
82.37
7,200
May 14, 2026
82.08
82.08
82.08
82.08
81.26
-
May 13, 2026
83.22
83.22
82.08
82.08
81.26
15,400
May 12, 2026
84.28
84.28
84.28
84.28
83.44
9,900
May 11, 2026
87.42
87.42
86.84
86.84
85.97
5,000
May 8, 2026
88.95
89.26
88.95
89.26
88.37
2,500
May 7, 2026
88.25
88.25
88.25
88.25
87.37
1,800
May 6, 2026
88.55
88.55
88.13
88.13
87.25
1,900
May 5, 2026
90.26
90.26
88.84
88.84
87.95
79,000
May 4, 2026
88.85
88.85
88.85
88.85
87.96
-
May 1, 2026
88.85
88.85
88.85
88.85
87.96
-
Apr 30, 2026
88.85
88.85
88.85
88.85
87.96
-
Apr 29, 2026
88.85
88.85
88.85
88.85
87.96
-
Apr 28, 2026
88.85
88.85
88.85
88.85
87.96
-
Apr 27, 2026
88.85
88.85
88.85
88.85
87.96
-
Apr 24, 2026
87.83
88.85
87.83
88.85
87.96
2,600
Apr 23, 2026
88.55
88.55
88.55
88.55
87.66
8,500
Apr 22, 2026
88.27
88.27
88.27
88.27
87.39
400
Apr 21, 2026
87.81
87.81
87.81
87.81
86.93
13,900
Apr 20, 2026
88.54
88.54
88.54
88.54
87.65
5,100
Apr 17, 2026
88.08
88.08
87.95
87.95
87.07
1,400
Apr 16, 2026
84.70
84.70
84.70
84.70
83.85
-
Apr 15, 2026
84.70
84.70
84.70
84.70
83.85
-
Apr 14, 2026
84.70
84.70
84.70
84.70
83.85
3,600
Apr 13, 2026
81.97
81.97
81.97
81.97
81.16
-
Apr 10, 2026
81.97
81.97
81.97
81.97
81.16
-
Apr 9, 2026
81.97
81.97
81.97
81.97
81.16
4,000
Apr 8, 2026
81.12
81.65
81.12
81.65
80.83
24,600
Apr 7, 2026
80.03
80.03
80.03
80.03
79.23
34,400
Apr 6, 2026
80.98
80.98
80.98
80.98
80.17
202,600
Apr 2, 2026
80.56
80.56
80.56
80.56
79.75
19,100
Apr 1, 2026
80.05
80.05
80.05
80.05
79.25
-
Mar 31, 2026
78.81
80.05
78.81
80.05
79.25
3,400
Mar 30, 2026
77.53
77.53
77.53
77.53
76.75
4,400
Mar 27, 2026
79.45
79.62
79.45
79.62
78.82
8,100
Mar 26, 2026
77.99
77.99
77.99
77.99
77.21
-
Mar 25, 2026
77.99
77.99
77.99
77.99
77.21
-
Mar 24, 2026
77.99
77.99
77.99
77.99
77.21
-
Mar 23, 2026
77.99
77.99
77.99
77.99
77.21
-
Mar 20, 2026
77.99
77.99
77.99
77.99
77.21
34,800
Mar 19, 2026
78.63
78.63
78.63
78.63
77.84
2,900
Mar 18, 2026
79.31
79.31
79.31
79.31
78.52
-
Mar 17, 2026
79.19
79.31
79.19
79.31
78.52
2,800
Mar 16, 2026
77.62
77.62
77.62
77.62
76.84
10,200
Mar 13, 2026
0.433
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
79.56
79.56
79.56
79.56
78.76
11,400
Mar 12, 2026
82.90
82.90
80.83
80.83
79.59
21,000
Mar 11, 2026
83.92
83.92
83.92
83.92
82.64
100
Mar 10, 2026
85.95
85.95
85.95
85.95
84.63
-
Mar 9, 2026
87.30
87.30
85.95
85.95
84.63
13,200
Mar 6, 2026
87.00
87.00
86.69
86.70
85.37
21,100
Mar 5, 2026
86.06
86.06
86.06
86.06
84.74
111,300
Mar 4, 2026
85.80
85.80
85.80
85.80
84.49
6,900
Mar 3, 2026
85.03
85.03
85.03
85.03
83.73
-
Mar 2, 2026
85.03
85.03
85.03
85.03
83.73
8,200
Feb 27, 2026
85.28
85.39
84.94
84.94
83.64
14,300
Feb 26, 2026
86.02
86.02
86.02
86.02
84.70
600
Feb 25, 2026
85.49
85.49
85.49
85.49
84.18
57,800
Feb 24, 2026
84.32
84.32
84.32
84.32
83.03
13,100
Feb 23, 2026
86.86
86.86
86.86
86.86
85.53
-
Feb 20, 2026
85.75
86.98
85.66
86.86
85.53
9,900
Feb 19, 2026
88.00
88.00
85.88
85.88
84.57
9,500
Feb 18, 2026
88.65
89.47
88.65
88.71
87.35
7,700
Feb 17, 2026
85.70
85.70
85.70
85.70
84.39
-
Feb 13, 2026
85.70
85.70
85.70
85.70
84.39
-
Feb 12, 2026
85.45
85.70
85.45
85.70
84.39
9,300
Feb 11, 2026
85.48
85.48
85.48
85.48
84.17
-
Feb 10, 2026
85.48
85.48
85.48
85.48
84.17
-
Feb 9, 2026
85.03
85.48
85.03
85.48
84.17
5,400
Feb 6, 2026
83.16
83.75
82.80
83.59
82.31
12,300
Feb 5, 2026
81.22
81.22
81.22
81.22
79.98
-
Feb 4, 2026
81.22
81.22
81.22
81.22
79.98
200
Feb 3, 2026
77.87
77.87
77.87
77.87
76.68
-
Feb 2, 2026
77.87
77.87
77.87
77.87
76.68
-
Jan 30, 2026
77.87
77.87
77.87
77.87
76.68
3,400
Jan 29, 2026
79.61
80.09
79.61
80.09
78.86
10,000
Jan 28, 2026
79.04
79.14
79.03
79.14
77.93
2,600
Jan 27, 2026
78.62
78.62
78.62
78.62
77.42
2,200
Jan 26, 2026
78.46
78.46
78.46
78.46
77.25
-
Jan 23, 2026
78.46
78.46
78.46
78.46
77.25
3,300
Jan 22, 2026
82.00
82.00
82.00
82.00
80.75
3,100
Jan 21, 2026
77.50
77.50
77.50
77.50
76.31
-
Jan 20, 2026
75.60
77.50
75.60
77.50
76.31
5,100
Jan 16, 2026
75.10
75.10
75.10
75.10
73.95
-
Jan 15, 2026
75.10
75.10
75.10
75.10
73.95
-
Jan 14, 2026
75.10
75.10
75.10
75.10
73.95
6,200
Jan 13, 2026
75.39
75.39
75.39
75.39
74.24
-
Jan 12, 2026
75.39
75.39
75.39
75.39
74.24
-
Jan 9, 2026
75.39
75.39
75.39
75.39
74.24
-
Jan 8, 2026
75.39
75.39
75.39
75.39
74.24
-
Jan 7, 2026
75.39
75.39
75.39
75.39
74.24
-
Jan 6, 2026
75.39
75.39
75.39
75.39
74.24
23,000
Jan 5, 2026
76.91
76.91
76.91
76.91
75.74
8,600
Jan 2, 2026
75.99
75.99
75.99
75.99
74.83
-
Dec 31, 2025
75.99
75.99
75.99
75.99
74.83
-
Dec 30, 2025
75.99
75.99
75.99
75.99
74.83
-
Dec 29, 2025
75.99
75.99
75.99
75.99
74.83
-
Dec 26, 2025
75.99
75.99
75.99
75.99
74.83
-
Dec 24, 2025
75.99
76.25
75.99
75.99
74.83
4,700
Dec 23, 2025
74.48
74.48
74.48
74.48
73.34
-
Dec 22, 2025
74.48
74.48
74.48
74.48
73.34
-
Dec 19, 2025
74.48
74.48
74.48
74.48
73.34
100,600
Dec 18, 2025
70.54
70.54
70.54
70.54
69.46
-
Dec 17, 2025
70.54
70.54
70.54
70.54
69.46
-
Dec 16, 2025
70.54
70.54
70.54
70.54
69.46
-
Dec 15, 2025
70.54
70.54
70.54
70.54
69.46
-
Dec 12, 2025
70.54
70.54
70.54
70.54
69.46
-
Dec 11, 2025
70.54
70.54
70.54
70.54
69.46
-
Dec 10, 2025
70.54
70.54
70.54
70.54
69.46
-
Dec 9, 2025
70.54
70.54
70.54
70.54
69.46
11,400
Dec 8, 2025
69.90
69.90
69.90
69.90
68.83
-
Dec 5, 2025
70.29
70.30
69.90
69.90
68.83
15,000
Dec 4, 2025
64.49
69.68
64.49
69.68
68.61
400
Dec 3, 2025
61.90
61.90
61.90
61.90
60.95
-
Dec 2, 2025
61.90
61.90
61.90
61.90
60.95
-
Dec 1, 2025
61.90
61.90
61.90
61.90
60.95
12,000
Nov 28, 2025
62.36
62.36
62.36
62.36
61.41
-
Nov 26, 2025
62.36
62.36
62.36
62.36
61.41
57,900
Nov 25, 2025
60.78
60.79
60.78
60.79
59.86
33,400
Nov 24, 2025
61.08
61.08
61.08
61.08
60.15
70,700
Nov 21, 2025
60.15
60.15
60.14
60.14
59.22
18,200
Nov 20, 2025
61.09
61.09
61.03
61.03
60.10
5,900
Nov 19, 2025
60.30
60.30
60.30
60.30
59.38
-
Nov 18, 2025
60.30
60.30
60.30
60.30
59.38
4,900
Nov 17, 2025
62.45
62.45
62.45
62.45
61.49
-
Nov 14, 2025
62.45
62.45
62.45
62.45
61.49
-
Nov 13, 2025
62.45
62.45
62.45
62.45
61.49
-
Nov 12, 2025
62.45
62.45
62.45
62.45
61.49
31,200
Nov 11, 2025
62.57
62.57
62.57
62.57
61.61
-
Nov 10, 2025
62.57
62.57
62.57
62.57
61.61
-
Nov 7, 2025
62.19
62.57
62.10
62.57
61.61
2,800
Nov 6, 2025
62.53
62.53
62.53
62.53
61.57
2,100
Nov 5, 2025
62.59
62.59
62.59
62.59
61.63
-
Nov 4, 2025
62.59
62.59
62.59
62.59
61.63
-
Nov 3, 2025
62.59
62.59
62.59
62.59
61.63
-
Oct 31, 2025
62.59
62.59
62.59
62.59
61.63
-
