Toronto - Delayed Quote CAD

East Side Games Group Inc. (EAGR.TO)

0.7500 -0.0300 (-3.85%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7700 0.7700 0.7500 0.7500 0.7500 6,900
Apr 25, 2024 0.8000 0.8000 0.7500 0.7800 0.7800 14,800
Apr 24, 2024 0.8300 0.8300 0.8000 0.8000 0.8000 16,800
Apr 23, 2024 0.8000 0.8200 0.7700 0.8200 0.8200 23,800
Apr 22, 2024 0.8000 0.8000 0.7600 0.7600 0.7600 2,500
Apr 19, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 7,300
Apr 18, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 12,600
Apr 17, 2024 0.8200 0.8200 0.8100 0.8200 0.8200 3,500
Apr 16, 2024 0.8900 0.8900 0.7500 0.7700 0.7700 44,500
Apr 15, 2024 0.7900 0.8400 0.7900 0.8400 0.8400 11,000
Apr 12, 2024 0.7700 0.8200 0.7700 0.7800 0.7800 9,500
Apr 11, 2024 0.7700 0.8400 0.7500 0.8200 0.8200 18,300
Apr 10, 2024 0.8100 0.9000 0.8000 0.8500 0.8500 28,300
Apr 9, 2024 0.8000 0.8600 0.8000 0.8200 0.8200 28,000
Apr 8, 2024 0.7800 0.8300 0.7600 0.7700 0.7700 52,700
Apr 5, 2024 0.9300 0.9600 0.8200 0.8500 0.8500 215,600
Apr 4, 2024 0.9400 1.0800 0.9100 1.0000 1.0000 139,900
Apr 3, 2024 0.8500 0.9900 0.8500 0.9200 0.9200 247,000
Apr 2, 2024 0.7500 0.8500 0.7500 0.8200 0.8200 397,600
Apr 1, 2024 0.6200 0.6800 0.6200 0.6700 0.6700 11,800
Mar 28, 2024 0.7100 0.7100 0.6300 0.6300 0.6300 20,800
Mar 27, 2024 0.6500 0.7000 0.6500 0.6800 0.6800 43,000
Mar 26, 2024 0.6400 0.6600 0.6300 0.6300 0.6300 18,000
Mar 25, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 14,500
Mar 22, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 25,500
Mar 21, 2024 0.5400 0.6100 0.5400 0.6000 0.6000 67,500
Mar 20, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 3,100
Mar 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Mar 18, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 4,000
Mar 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Mar 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,000
Mar 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Mar 12, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 14,000
Mar 11, 2024 0.5600 0.5900 0.5600 0.5900 0.5900 38,100
Mar 8, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 102,600
Mar 7, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 2,500
Mar 6, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 28,000
Mar 5, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Mar 4, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 3,700
Mar 1, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 46,200
Feb 29, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 103,500
Feb 28, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 5,300
Feb 27, 2024 0.5300 0.5700 0.5000 0.5700 0.5700 73,600
Feb 26, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 32,000
Feb 23, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 5,600
Feb 22, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 8,000
Feb 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,700
Feb 20, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 11,100
Feb 16, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 6,900
Feb 15, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 2,000
Feb 14, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 35,000
Feb 13, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 5,000
Feb 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 140,600
Feb 9, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 63,800
Feb 8, 2024 0.6100 0.6100 0.5700 0.5700 0.5700 21,200
Feb 7, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 3,500
Feb 6, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 10,400
Feb 5, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 3,100
Feb 2, 2024 0.6000 0.6000 0.5500 0.5700 0.5700 25,900
Feb 1, 2024 0.5200 0.5600 0.5200 0.5500 0.5500 18,000
Jan 31, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 5,000
Jan 30, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 15,000
Jan 29, 2024 0.5400 0.5500 0.5200 0.5500 0.5500 16,000
Jan 26, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 25,300
Jan 25, 2024 0.5600 0.5600 0.5200 0.5500 0.5500 52,900
Jan 24, 2024 0.5400 0.5400 0.4800 0.4850 0.4850 17,000
Jan 23, 2024 0.4750 0.5300 0.4700 0.5200 0.5200 19,100
Jan 22, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 3,500
Jan 19, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,200
Jan 18, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 3,500
Jan 17, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 2,000
Jan 16, 2024 0.5200 0.5200 0.5000 0.5100 0.5100 6,000
Jan 15, 2024 0.4850 0.5000 0.4850 0.5000 0.5000 9,000
Jan 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,100
Jan 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 8,000
Jan 10, 2024 0.5000 0.5300 0.5000 0.5300 0.5300 16,000
Jan 9, 2024 0.4750 0.6100 0.4600 0.4650 0.4650 26,900
Jan 8, 2024 0.4500 0.4750 0.4500 0.4750 0.4750 20,000
Jan 5, 2024 0.4750 0.4800 0.4700 0.4750 0.4750 14,000
Jan 4, 2024 0.4450 0.4700 0.4450 0.4700 0.4700 2,500
Jan 3, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,500
Jan 2, 2024 0.4400 0.4500 0.4400 0.4400 0.4400 3,000
Dec 29, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 13,500
Dec 28, 2023 0.4250 0.4850 0.4250 0.4350 0.4350 2,800
Dec 27, 2023 0.4100 0.4400 0.4100 0.4200 0.4200 43,400
Dec 22, 2023 0.4750 0.4750 0.4700 0.4700 0.4700 6,500
Dec 21, 2023 0.4550 0.4600 0.4550 0.4600 0.4600 3,500
Dec 20, 2023 0.4450 0.4700 0.4100 0.4100 0.4100 18,300
Dec 19, 2023 0.4500 0.4800 0.4300 0.4700 0.4700 41,000
Dec 18, 2023 0.3750 0.4400 0.3750 0.4200 0.4200 79,500
Dec 15, 2023 0.3700 0.3750 0.3700 0.3700 0.3700 3,400
Dec 14, 2023 0.4050 0.4050 0.3750 0.4050 0.4050 24,500
Dec 13, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Dec 12, 2023 0.4050 0.4050 0.3850 0.3850 0.3850 3,500
Dec 11, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Dec 8, 2023 0.3700 0.3850 0.3700 0.3850 0.3850 6,300
Dec 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,500
Dec 6, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 7,500
Dec 5, 2023 0.4200 0.4200 0.3450 0.3500 0.3500 241,000
Dec 4, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 9,100
Dec 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 4,500
Nov 30, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 5,600
Nov 29, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 2,500
Nov 28, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 3,500
Nov 27, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,400
Nov 24, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 3,000
Nov 23, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 2,500
Nov 22, 2023 0.4550 0.4550 0.4500 0.4500 0.4500 4,000
Nov 21, 2023 0.4750 0.4750 0.4550 0.4550 0.4550 10,400
Nov 20, 2023 0.6500 0.6500 0.5400 0.5600 0.5600 20,000
Nov 17, 2023 0.4200 0.5600 0.4200 0.4800 0.4800 24,700
Nov 16, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 14, 2023 0.3900 0.4200 0.3900 0.4200 0.4200 10,500
Nov 13, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 3,100
Nov 10, 2023 0.4150 0.4400 0.4100 0.4100 0.4100 55,300
Nov 9, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 3,500
Nov 8, 2023 0.3400 0.3400 0.3050 0.3050 0.3050 3,700
Nov 7, 2023 0.3350 0.3500 0.3350 0.3500 0.3500 16,800
Nov 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 10,500
Nov 3, 2023 0.3000 0.3050 0.3000 0.3000 0.3000 12,100
Nov 2, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 3,500
Nov 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 6,500
Oct 31, 2023 0.3050 0.3050 0.2800 0.2800 0.2800 27,200
Oct 30, 2023 0.3150 0.3150 0.3000 0.3000 0.3000 37,500
Oct 27, 2023 0.3250 0.3250 0.3150 0.3150 0.3150 138,000
Oct 26, 2023 0.3300 0.3300 0.3200 0.3300 0.3300 326,000
Oct 25, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 500
Oct 24, 2023 0.3500 0.3500 0.3200 0.3250 0.3250 23,500
Oct 23, 2023 0.3250 0.3600 0.3250 0.3500 0.3500 15,500
Oct 20, 2023 0.3500 0.4000 0.3200 0.4000 0.4000 20,200
Oct 19, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 17,100
Oct 18, 2023 0.4200 0.4200 0.3650 0.3650 0.3650 13,600
Oct 17, 2023 0.3850 0.4200 0.3850 0.3950 0.3950 13,000
Oct 16, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,000
Oct 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 12, 2023 0.4100 0.4100 0.3550 0.4100 0.4100 11,500
Oct 11, 2023 0.4400 0.4400 0.3950 0.4400 0.4400 72,500
Oct 10, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 8,600
Oct 6, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 500
Oct 5, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 7,000
Oct 4, 2023 0.4550 0.4600 0.4550 0.4600 0.4600 6,600
Oct 3, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 2,500
Oct 2, 2023 0.4700 0.4700 0.3800 0.4650 0.4650 20,500
Sep 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 10,000
Sep 28, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 -
Sep 27, 2023 0.4700 0.4950 0.4700 0.4950 0.4950 21,300
Sep 26, 2023 0.4700 0.4950 0.4700 0.4950 0.4950 12,000
Sep 25, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 8,000
Sep 22, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 25,000
Sep 21, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 12,000
Sep 20, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 22,600
Sep 19, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,700
Sep 18, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 4,000
Sep 15, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 500
Sep 14, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 4,500
Sep 13, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Sep 11, 2023 0.4700 0.5100 0.4700 0.5100 0.5100 18,900
Sep 8, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 3,100
Sep 7, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 20,000
Sep 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 5, 2023 0.4850 0.4850 0.4800 0.4800 0.4800 14,200
Sep 1, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 14,900
Aug 31, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Aug 30, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 25, 2023 0.5100 0.5100 0.4900 0.5000 0.5000 13,600
Aug 24, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 23, 2023 0.4850 0.5100 0.4800 0.4800 0.4800 45,800
Aug 22, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 34,500
Aug 21, 2023 0.5400 0.5400 0.4900 0.5000 0.5000 18,600
Aug 18, 2023 0.4800 0.5000 0.4800 0.4950 0.4950 7,500
Aug 17, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 2,000
Aug 16, 2023 0.5020 0.5020 0.5020 0.5020 0.5020 500
Aug 15, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Aug 14, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 35,900
Aug 11, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 50,900
Aug 10, 2023 0.5000 0.5000 0.4850 0.4850 0.4850 9,500
Aug 9, 2023 0.5000 0.5200 0.4900 0.4900 0.4900 72,600
Aug 8, 2023 0.5100 0.5100 0.4800 0.5100 0.5100 4,200
Aug 4, 2023 0.4750 0.5000 0.4750 0.5000 0.5000 3,300
Aug 3, 2023 0.5100 0.5100 0.4500 0.4500 0.4500 58,000
Aug 2, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 1, 2023 0.5700 0.5700 0.4800 0.4800 0.4800 14,400
Jul 31, 2023 0.5300 0.5500 0.4800 0.5500 0.5500 19,200
Jul 28, 2023 0.4800 0.5500 0.4800 0.5300 0.5300 12,600
Jul 27, 2023 0.6200 0.6200 0.4750 0.5000 0.5000 16,000
Jul 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Jul 25, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 3,700
Jul 24, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jul 20, 2023 0.4600 0.4800 0.4600 0.4800 0.4800 29,500
Jul 19, 2023 0.4500 0.4800 0.4500 0.4800 0.4800 2,200
Jul 18, 2023 0.4650 0.4800 0.4600 0.4800 0.4800 12,000
Jul 17, 2023 0.5000 0.5000 0.4850 0.4850 0.4850 1,600
Jul 14, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 1,200
Jul 13, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,500
Jul 12, 2023 0.4500 0.5000 0.4500 0.5000 0.5000 6,500
Jul 11, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 9,900
Jul 10, 2023 0.5800 0.5800 0.5200 0.5200 0.5200 49,600
Jul 7, 2023 0.5600 0.6100 0.5100 0.6100 0.6100 30,800
Jul 6, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 500
Jul 5, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 8,100
Jul 4, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 9,000
Jun 30, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 6,100
Jun 29, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 3,500
Jun 28, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 2,400
Jun 27, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 500
Jun 26, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 11,500
Jun 23, 2023 0.6500 0.6600 0.6500 0.6600 0.6600 4,000
Jun 22, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jun 21, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 5,000
Jun 20, 2023 0.7600 0.7600 0.7000 0.7000 0.7000 5,000
Jun 19, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 3,000
Jun 16, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 3,000
Jun 15, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jun 14, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 14,500
Jun 13, 2023 0.6700 0.6800 0.6700 0.6800 0.6800 22,200
Jun 12, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 8,300
Jun 9, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 9,700
Jun 8, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 14,000
Jun 7, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 13,200
Jun 6, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 4,500
Jun 5, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 6,600
Jun 2, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jun 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 500
May 31, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 30, 2023 0.6900 0.7000 0.6800 0.6800 0.6800 7,000
May 29, 2023 0.6700 0.7000 0.6700 0.7000 0.7000 14,900
May 26, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 15,200
May 25, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
May 24, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 3,000
May 23, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 8,500
May 19, 2023 0.6700 0.6700 0.6600 0.6600 0.6600 23,400
May 18, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 800
May 17, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 9,500
May 16, 2023 0.7000 0.7000 0.6200 0.6200 0.6200 12,000
May 15, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 7,800
May 12, 2023 0.7300 0.7600 0.7000 0.7000 0.7000 8,500
May 11, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 11,100
May 10, 2023 0.7100 0.7200 0.7000 0.7000 0.7000 13,000
May 9, 2023 0.7000 0.7200 0.6900 0.7000 0.7000 21,900
May 8, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 3,600
May 5, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 500
May 4, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 4,200
May 3, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 2,000
May 2, 2023 0.7000 0.7300 0.7000 0.7000 0.7000 24,100
May 1, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,000
Apr 28, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 500
Apr 27, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 1,500
Apr 26, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 100,500