Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Canadian Sec - Delayed Quote CAD

Eat & Beyond Global Holdings Inc. (EATS.CN)

Compare
0.0700
0.0000
(0.00%)
At close: March 7 at 3:54:14 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20250.07000.07000.07000.07000.0700-
Mar 7, 20250.07000.07000.07000.07000.07007,031
Mar 6, 20250.06000.08000.06000.08000.080017,500
Mar 5, 20250.06500.08500.05500.05500.0550146,125
Mar 4, 20250.07000.07000.04500.06000.060074,755
Mar 3, 20250.08000.08000.05500.05500.0550274,800
Feb 28, 20250.08000.08000.08000.08000.080013,405
Feb 27, 20250.08500.08500.08500.08500.0850-
Feb 26, 20250.08500.08500.08500.08500.0850-
Feb 25, 20250.09000.09000.08500.08500.085070,002
Feb 24, 20250.10500.10500.09500.10500.105012,774
Feb 21, 20250.10500.10500.10500.10500.10507,232
Feb 20, 20250.10000.10000.09000.10000.100034,824
Feb 19, 20250.09000.10500.09000.10000.100011,314
Feb 18, 20250.13500.13500.10000.10500.105048,517
Feb 14, 20250.13500.13500.12000.12000.12001,595
Feb 13, 20250.12000.12000.12000.12000.1200-
Feb 12, 20250.10000.12000.09000.12000.120010,725
Feb 11, 20250.13500.13500.13500.13500.1350-
Feb 10, 20250.13500.14500.13500.13500.13507,942
Feb 7, 20250.12000.12000.12000.12000.1200-
Feb 6, 20250.11500.12000.11500.12000.12001,867
Feb 5, 20250.16000.16000.10500.12000.1200142,607
Feb 4, 20250.15500.17500.15500.16000.160052,100
Feb 3, 20250.17000.17500.17000.17500.175084,009
Jan 31, 20250.16500.17000.15500.17000.17009,171
Jan 30, 20250.16500.22000.16500.18500.185098,899
Jan 29, 20250.17000.17000.17000.17000.17001,000
Jan 28, 20250.18500.18500.17000.17500.1750125,596
Jan 27, 20250.18000.18000.16000.18000.180097,974
Jan 24, 20250.17500.18500.17500.18000.18006,028
Jan 23, 20250.17000.18500.17000.18500.185011,631
Jan 22, 20250.17000.17000.17000.17000.170026,257
Jan 21, 20250.16500.17000.16500.17000.170048,271
Jan 20, 20250.14500.20500.14500.17000.1700147,685
Jan 17, 20250.13500.15500.13500.15500.155093,500
Jan 16, 20250.14500.14500.14500.14500.1450-
Jan 15, 20250.13000.14500.13000.14500.145018,464
Jan 14, 20250.15000.15000.15000.15000.15007,143
Jan 13, 20250.16000.16000.16000.16000.1600-
Jan 10, 20250.16000.16000.13500.16000.160048,613
Jan 9, 20250.15500.15500.15500.15500.15509,500
Jan 8, 20250.15000.15000.12000.13500.135040,266
Jan 7, 20250.15500.16000.15000.16000.16009,885
Jan 6, 20250.19000.19000.15500.15500.1550119,398
Jan 3, 20250.14500.17500.14500.17500.1750221,620
Jan 2, 20250.16500.16500.14500.14500.1450245,934
Dec 31, 20240.15500.16500.14000.16500.165018,063
Dec 30, 20240.14500.16500.14500.16500.1650167,544
Dec 27, 20240.14000.18000.14000.17500.1750279,921
Dec 24, 20240.15000.17500.15000.17500.175065,500
Dec 23, 20240.14500.15000.14500.15000.150046,048
Dec 20, 20240.11500.16000.11500.16000.1600388,090
Dec 19, 20240.11000.11500.09500.11000.110061,642
Dec 18, 20240.12000.12000.11000.11000.1100152,732
Dec 17, 20240.11000.13500.11000.13500.1350189,821
Dec 16, 20240.11500.12500.10000.12500.1250670,737
Dec 13, 20240.08500.11500.08500.11000.1100442,783
Dec 12, 20240.08000.09000.08000.08000.080091,535
Dec 11, 20240.08000.09000.07500.08000.0800135,678
Dec 10, 20240.08000.08500.07500.07500.075029,071
Dec 9, 20240.08500.08500.07500.07500.0750173,592
Dec 6, 20240.08500.09000.08000.09000.0900199,392
Dec 5, 20240.09000.09000.08000.08500.0850254,705
Dec 4, 20240.09000.09000.08000.08500.0850214,800
Dec 3, 20240.08500.08500.08000.08500.085041,928
Dec 2, 20240.10000.10500.09000.09500.0950196,034
Nov 29, 20240.10000.11000.08500.10500.1050137,974
Nov 28, 20240.10000.10000.08500.09000.0900245,784
Nov 27, 20240.08000.12000.08000.11000.1100354,459
Nov 26, 20240.09500.10500.08500.09000.0900381,904
Nov 25, 20240.14500.16000.10000.10000.10001,096,344
Nov 22, 20240.09000.30000.08500.11000.11001,382,207
Nov 21, 20240.06000.09500.06000.09000.0900368,841
Nov 20, 20240.05500.06500.05000.06500.0650105,528
Nov 19, 20240.06000.06000.05000.05500.055028,000
Nov 18, 20240.06500.08000.06500.07000.070077,687
Nov 15, 20240.04000.10000.04000.09000.0900623,870
Nov 14, 20240.03000.04000.03000.04000.040067,500
Nov 13, 20240.03500.03500.03500.03500.035066,570
Nov 12, 20240.02500.02500.02500.02500.025060,073
Nov 11, 20240.01500.01500.01500.01500.01501,759
Nov 8, 20240.03000.03000.01500.01500.0150428,097
Nov 7, 20240.04000.04000.04000.04000.0400-
Nov 6, 20240.04000.04000.04000.04000.040020,128
Nov 5, 20240.03500.04000.03000.04000.0400206,530
Nov 4, 20240.03500.03500.03500.03500.0350-
Nov 1, 20240.03500.03500.03500.03500.0350-
Oct 31, 20240.03500.03500.03500.03500.0350-
Oct 30, 20240.03500.03500.03500.03500.035030,500
Oct 29, 20240.03500.03500.03500.03500.0350-
Oct 28, 20240.03500.04000.03500.03500.035044,174
Oct 25, 20240.04500.04500.04500.04500.0450-
Oct 24, 20240.04500.04500.04500.04500.0450-
Oct 23, 20240.04500.04500.04500.04500.04501,454
Oct 22, 20240.04000.04000.04000.04000.0400-
Oct 21, 20240.04000.04000.04000.04000.040020,000
Oct 18, 20240.04000.04000.04000.04000.040015,142
Oct 17, 20240.04000.04000.04000.04000.0400-
Oct 16, 20240.04000.04000.04000.04000.040033,428
Oct 15, 20240.03500.05000.03500.05000.050082,944
Oct 11, 20240.03500.04000.03500.04000.040067,642
Oct 10, 20240.04000.04000.04000.04000.040017,000
Oct 9, 20240.04000.04000.04000.04000.04001,014
Oct 8, 20240.04000.04000.04000.04000.0400-
Oct 7, 20240.04000.04000.04000.04000.040017,000
Oct 4, 20240.04000.04000.04000.04000.040020,800
Oct 3, 20240.04000.04000.04000.04000.04004,357
Oct 2, 20240.04000.04000.04000.04000.04003,409
Oct 1, 20240.05000.05000.04000.04000.040025,000
Sep 30, 20240.05000.05000.05000.05000.050042,839
Sep 27, 20240.05000.05000.05000.05000.050019,000
Sep 26, 20240.05000.05000.05000.05000.050012,000
Sep 25, 20240.04000.04000.04000.04000.040020,000
Sep 24, 20240.05000.05000.04000.04000.040097,314
Sep 23, 20240.05500.05500.05500.05500.05505,571
Sep 20, 20240.05500.05500.05500.05500.05502,142
Sep 19, 20240.05500.05500.05500.05500.05503,966
Sep 18, 20240.05500.05500.05500.05500.0550-
Sep 17, 20240.05500.05500.05500.05500.0550-
Sep 16, 20240.05500.05500.05500.05500.055015,157
Sep 13, 20240.07000.07000.07000.07000.0700-
Sep 12, 20240.07000.07000.07000.07000.0700-
Sep 11, 20240.07000.07000.07000.07000.0700-
Sep 10, 20240.07000.07000.07000.07000.0700-
Sep 9, 20240.07000.07000.07000.07000.0700-
Sep 6, 20240.07000.07000.07000.07000.0700-
Sep 5, 20240.07000.07000.07000.07000.0700-
Sep 4, 20240.07000.07000.07000.07000.0700-
Sep 3, 20240.07000.07000.07000.07000.0700-
Aug 30, 20240.07000.07000.07000.07000.0700-
Aug 29, 20240.07000.07000.07000.07000.0700-
Aug 28, 20240.07000.07000.07000.07000.0700-
Aug 27, 20240.04000.07000.04000.07000.07007,964
Aug 26, 20240.05500.05500.05500.05500.0550-
Aug 23, 20240.05500.05500.05500.05500.0550-
Aug 22, 20240.05500.05500.05500.05500.0550-
Aug 21, 20240.05500.05500.05500.05500.055010,199
Aug 20, 20240.07000.07000.07000.07000.0700-
Aug 19, 20240.07000.07000.07000.07000.07003,593
Aug 16, 20240.07000.07000.07000.07000.0700-
Aug 15, 20240.07000.07000.07000.07000.0700-
Aug 14, 20240.07000.07000.07000.07000.0700-
Aug 13, 20240.07000.07000.07000.07000.0700-
Aug 12, 20240.07000.07000.07000.07000.0700-
Aug 9, 20240.07000.07000.07000.07000.0700-
Aug 8, 20240.07000.07000.07000.07000.0700-
Aug 7, 20240.07000.07000.07000.07000.0700-
Aug 6, 20240.07000.07000.07000.07000.07005,303
Aug 2, 20240.05500.05500.05500.05500.0550-
Aug 1, 20240.05500.05500.05500.05500.0550-
Jul 31, 20240.05500.05500.05500.05500.05501,000
Jul 30, 20240.05500.05500.05500.05500.055018,758
Jul 29, 20240.05500.05500.05500.05500.05504,871
Jul 26, 20240.05500.05500.05500.05500.0550-
Jul 25, 20240.05500.05500.05500.05500.05502,078
Jul 24, 20240.07500.07500.07500.07500.0750-
Jul 23, 20240.07500.07500.07500.07500.075017,434
Jul 22, 20240.08000.08000.08000.08000.0800-
Jul 19, 20240.08000.08000.08000.08000.0800-
Jul 18, 20240.08000.08000.08000.08000.0800-
Jul 17, 20240.08000.08000.08000.08000.0800-
Jul 16, 20240.08000.08000.08000.08000.0800-
Jul 15, 20240.08000.08000.08000.08000.0800-
Jul 12, 20240.08000.08000.08000.08000.0800-
Jul 11, 20240.07000.08000.07000.08000.080056,928
Jul 10, 20240.05500.05500.05500.05500.0550-
Jul 9, 20240.05500.05500.05500.05500.0550-
Jul 8, 20240.04500.05500.04500.05500.055010,300
Jul 5, 20240.05500.05500.05500.05500.0550-
Jul 4, 20240.05500.05500.05500.05500.0550-
Jul 3, 20240.05500.05500.05500.05500.055015,273
Jul 2, 20240.05500.05500.05500.05500.0550-
Jun 28, 20240.05500.05500.05500.05500.05507,000
Jun 27, 20240.05500.05500.05500.05500.0550-
Jun 26, 20240.05500.05500.05500.05500.05502,714
Jun 25, 20240.05500.05500.05500.05500.0550-
Jun 24, 20240.05500.05500.05500.05500.0550-
Jun 21, 20240.05500.05500.05500.05500.05501,588
Jun 20, 20240.07000.07000.07000.07000.0700-
Jun 19, 20240.07000.07000.07000.07000.0700-
Jun 18, 20240.07000.07000.07000.07000.0700-
Jun 17, 20240.07000.07000.07000.07000.0700-
Jun 14, 20240.07000.07000.07000.07000.0700-
Jun 13, 20240.07000.07000.07000.07000.0700-
Jun 12, 20240.07000.07000.07000.07000.0700-
Jun 11, 20240.07000.07000.07000.07000.0700-
Jun 10, 20240.07000.07000.07000.07000.0700-
Jun 7, 20240.07000.07000.07000.07000.0700-
Jun 6, 20240.07000.07000.07000.07000.0700-
Jun 5, 20240.07000.07000.07000.07000.0700-
Jun 4, 20240.07000.07000.07000.07000.0700-
Jun 3, 20240.07000.07000.07000.07000.0700-
May 31, 20240.05500.07000.05500.07000.07009,813
May 30, 20240.05500.05500.05500.05500.0550-
May 29, 20240.05500.05500.05500.05500.0550-
May 28, 20240.05500.05500.05500.05500.0550-
May 27, 20240.05500.05500.05500.05500.0550-
May 24, 20240.05500.05500.05500.05500.0550-
May 23, 20240.05500.05500.05500.05500.0550-
May 22, 20240.05500.05500.05500.05500.0550-
May 21, 20240.05500.05500.05500.05500.0550-
May 17, 20240.05500.05500.05500.05500.05501,357
May 16, 20240.06500.06500.06500.06500.0650-
May 15, 20240.06500.06500.06500.06500.06502,000
May 14, 20240.07500.07500.07500.07500.0750-
May 13, 20240.07500.07500.07500.07500.0750-
May 10, 20240.07500.07500.07500.07500.0750-
May 9, 20240.07500.07500.07500.07500.0750-
May 8, 20240.07500.07500.07500.07500.0750-
May 7, 20240.07500.07500.07500.07500.07501,571
May 6, 20240.06500.06500.06500.06500.0650-
May 3, 20240.06500.06500.06500.06500.0650-
May 2, 20240.06500.06500.06500.06500.06504,220
May 1, 20240.05500.05500.05500.05500.0550-
Apr 30, 20240.05500.05500.05500.05500.0550-
Apr 29, 20240.05500.05500.05500.05500.0550-
Apr 26, 20240.05500.05500.05500.05500.0550-
Apr 25, 20240.05500.05500.05500.05500.0550-
Apr 24, 20240.05500.05500.05500.05500.0550-
Apr 23, 20240.05500.05500.05500.05500.0550-
Apr 22, 20240.05500.05500.05500.05500.0550-
Apr 19, 20240.05500.05500.05500.05500.0550-
Apr 18, 20240.05500.05500.05500.05500.055011,008
Apr 17, 20240.06500.06500.06000.06000.060018,750
Apr 16, 20240.08000.08000.08000.08000.0800-
Apr 15, 20240.08000.08000.08000.08000.0800-
Apr 12, 20240.07500.08000.07500.08000.080019,014
Apr 11, 20240.05500.05500.05500.05500.0550-
Apr 10, 20240.05500.05500.05500.05500.0550-
Apr 9, 20240.05500.05500.05500.05500.0550-
Apr 8, 20240.05500.05500.05500.05500.05504,500
Apr 5, 20240.06000.06000.06000.06000.0600-
Apr 4, 20240.06000.06000.06000.06000.06001,714
Apr 3, 20240.06500.06500.05500.05500.055011,313
Apr 2, 20240.08000.08000.08000.08000.080073,500
Apr 1, 20240.10000.10000.10000.10000.1000-
Mar 28, 20240.10000.10000.10000.10000.10001,500
Mar 27, 20240.10500.10500.10500.10500.10502,636
Mar 26, 20240.08000.08000.08000.08000.08008,289
Mar 25, 20240.07000.07000.07000.07000.0700-
Mar 22, 20240.07000.07000.07000.07000.07001,071
Mar 21, 20240.06000.06000.06000.06000.06001,857
Mar 20, 20240.06500.06500.06500.06500.0650-
Mar 19, 20240.06500.06500.06500.06500.06501,271
Mar 18, 20240.06500.06500.06500.06500.06503,010
Mar 15, 20240.06500.06500.06500.06500.0650-
Mar 14, 20240.07500.07500.06500.06500.065016,928
Mar 13, 20240.06000.06000.06000.06000.0600-
Mar 12, 20240.06000.06000.06000.06000.06003,337
Mar 11, 20240.08000.08000.08000.08000.08003,306

Related Tickers