U.S. Markets open in 1 hr 44 mins

Endeavour Silver Corp. (EDR.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.70-0.02 (-0.54%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20173.753.803.693.703.70162,300
Jul 24, 20173.863.863.703.723.72191,000
Jul 21, 20173.853.853.803.813.81127,600
Jul 20, 20173.763.853.763.803.80238,200
Jul 19, 20173.803.863.773.793.79139,400
Jul 18, 20173.843.843.793.803.80117,100
Jul 17, 20173.753.843.743.783.78138,700
Jul 14, 20173.783.823.683.693.69342,400
Jul 13, 20173.743.763.613.653.65189,200
Jul 12, 20173.933.953.723.743.74203,600
Jul 11, 20173.823.863.723.843.84160,800
Jul 10, 20173.593.833.583.813.81251,300
Jul 07, 20173.713.753.553.633.63227,700
Jul 06, 20173.823.833.713.753.75251,700
Jul 05, 20173.843.883.793.833.83442,600
Jul 04, 20173.913.913.823.823.82139,400
Jun 30, 20174.054.073.933.953.95232,700
Jun 29, 20174.144.203.974.064.06239,800
Jun 28, 20174.184.204.114.184.18130,700
Jun 27, 20174.214.224.124.144.14204,300
Jun 26, 20174.124.223.904.174.17373,800
Jun 23, 20174.094.204.074.194.19322,500
Jun 22, 20173.864.033.864.004.00399,100
Jun 21, 20173.793.913.783.813.81274,900
Jun 20, 20173.783.823.733.783.78254,900
Jun 19, 20173.873.883.763.783.78284,400
Jun 16, 20173.853.943.803.893.89413,400
Jun 15, 20173.833.993.813.853.85342,800
Jun 14, 20174.224.223.843.863.86463,300
Jun 13, 20174.054.173.994.114.11238,300
Jun 12, 20173.994.173.944.084.08321,300
Jun 09, 20174.034.103.984.004.00219,300
Jun 08, 20174.084.183.974.104.10307,200
Jun 07, 20174.114.224.004.124.12431,100
Jun 06, 20174.004.203.974.164.16637,800
Jun 05, 20173.953.983.853.943.94263,800
Jun 02, 20173.994.013.893.943.94265,800
Jun 01, 20173.903.953.843.923.92153,800
May 31, 20173.943.983.823.933.93181,200
May 30, 20174.004.033.913.923.92315,600
May 29, 20173.974.033.973.983.9874,600
May 26, 20174.024.053.953.963.96322,100
May 25, 20174.044.083.903.953.95389,100
May 24, 20174.044.063.814.024.02517,200
May 23, 20174.284.313.953.993.99463,300
May 19, 20174.364.414.204.224.22392,200
May 18, 20174.394.394.244.304.30351,400
May 17, 20174.624.624.384.464.46342,600
May 16, 20174.454.514.374.484.48288,400
May 15, 20174.464.494.314.434.43494,600
May 12, 20174.354.444.284.334.33311,400
May 11, 20174.054.254.044.244.24480,500
May 10, 20173.984.043.963.963.96300,500
May 09, 20173.963.963.863.943.94255,700
May 08, 20173.954.003.853.953.95325,100
May 05, 20173.974.033.893.923.92335,100
May 04, 20174.204.203.893.943.94594,800
May 03, 20174.014.454.014.324.32858,100
May 02, 20173.984.093.943.983.98294,400
May 01, 20174.144.173.893.963.96307,200
Apr 28, 20174.004.313.934.184.18485,200
Apr 27, 20174.014.023.813.993.99293,300
Apr 26, 20173.904.073.804.024.02792,200
Apr 25, 20174.034.043.753.923.92516,100
Apr 24, 20174.104.144.004.064.06221,300
Apr 21, 20174.174.284.064.184.18338,700
Apr 20, 20174.184.194.094.144.14406,300
Apr 19, 20174.224.273.954.144.14444,200
Apr 18, 20174.274.334.224.274.27235,600
Apr 17, 20174.434.434.164.284.28389,400
Apr 13, 20174.614.614.404.424.42430,500
Apr 12, 20174.544.594.444.574.57331,300
Apr 11, 20174.614.704.524.564.56506,900
Apr 10, 20174.514.584.404.514.51348,000
Apr 07, 20174.914.974.554.614.61614,500
Apr 06, 20174.774.854.664.814.81436,900
Apr 05, 20174.894.924.514.734.73862,700
Apr 04, 20174.785.004.734.994.99927,300
Apr 03, 20174.234.544.234.514.51466,800
Mar 31, 20174.214.324.154.234.23203,400
Mar 30, 20174.174.254.144.194.19321,000
Mar 29, 20174.124.254.104.214.21385,300
Mar 28, 20174.234.244.074.124.12229,000
Mar 27, 20174.344.344.144.264.26257,200
Mar 24, 20174.164.234.104.124.12190,700
Mar 23, 20174.194.244.044.184.18333,500
Mar 22, 20174.404.404.144.164.16392,300
Mar 21, 20174.304.464.244.354.35406,600
Mar 20, 20174.214.324.134.294.29226,800
Mar 17, 20174.404.484.074.184.18437,400
Mar 16, 20174.744.744.354.384.38660,900
Mar 15, 20174.144.614.034.584.58742,500
Mar 14, 20174.464.463.994.064.06571,200
Mar 13, 20174.274.514.224.484.48566,300
Mar 10, 20173.914.223.884.194.19492,100
Mar 09, 20174.014.093.853.853.85334,400
Mar 08, 20173.974.123.923.973.97302,900
Mar 07, 20174.004.173.934.044.04517,400
Mar 06, 20174.274.334.004.054.05587,100
Mar 03, 20174.444.524.244.414.41905,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...