ENRT - Enertopia Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.02000.02000.02000.02000.0200111,700
Jun 17, 20190.02000.02000.02000.02000.020051,400
Jun 14, 20190.02000.02000.02000.02000.020023,000
Jun 13, 20190.02000.02000.02000.02000.02006,500
Jun 12, 20190.02000.02000.02000.02000.0200105,500
Jun 11, 20190.02000.02000.02000.02000.02002,300
Jun 10, 20190.02000.02000.02000.02000.020058,900
Jun 07, 20190.02000.02000.02000.02000.020015,600
Jun 06, 20190.02000.02000.02000.02000.0200219,100
Jun 05, 20190.02000.02000.02000.02000.0200122,100
Jun 04, 20190.02000.02000.02000.02000.020082,700
Jun 03, 20190.02000.02000.02000.02000.02003,800
May 31, 20190.02000.02000.02000.02000.020030,200
May 30, 20190.01000.02000.01000.02000.020038,900
May 29, 20190.01000.02000.01000.02000.0200118,900
May 28, 20190.01000.02000.01000.02000.020018,500
May 24, 20190.02000.02000.02000.02000.020031,900
May 23, 20190.02000.02000.02000.02000.020035,000
May 22, 20190.03000.03000.02000.02000.0200442,200
May 21, 20190.01000.02000.01000.02000.020038,400
May 20, 20190.02000.02000.02000.02000.020075,800
May 17, 20190.02000.02000.02000.02000.020060,500
May 16, 20190.02000.02000.02000.02000.020066,000
May 15, 20190.02000.02000.02000.02000.02005,600
May 14, 20190.02000.02000.02000.02000.020031,400
May 13, 20190.04000.04000.02000.02000.0200227,400
May 10, 20190.02000.02000.02000.02000.02004,300
May 09, 20190.02000.02000.02000.02000.0200174,200
May 08, 20190.02000.02000.02000.02000.0200539,800
May 07, 20190.01000.02000.01000.02000.020058,000
May 06, 20190.02000.02000.01000.01000.0100180,000
May 03, 20190.02000.02000.01000.02000.020068,800
May 02, 20190.02000.02000.02000.02000.020016,600
May 01, 20190.02000.02000.01000.01000.010053,800
Apr 30, 20190.01000.02000.01000.02000.020069,000
Apr 29, 20190.02000.02000.02000.02000.0200223,700
Apr 26, 20190.01000.02000.01000.02000.0200342,700
Apr 25, 20190.02000.02000.01000.02000.0200124,600
Apr 24, 20190.02000.02000.02000.02000.020047,100
Apr 23, 20190.02000.02000.02000.02000.020022,100
Apr 22, 20190.02000.02000.02000.02000.020011,900
Apr 18, 20190.02000.02000.02000.02000.020030,200
Apr 17, 20190.02000.02000.02000.02000.0200155,500
Apr 16, 20190.02000.02000.02000.02000.020062,000
Apr 15, 20190.02000.02000.02000.02000.020060,000
Apr 12, 20190.02000.02000.02000.02000.0200211,000
Apr 11, 20190.02000.02000.02000.02000.020074,700
Apr 10, 20190.02000.02000.02000.02000.020075,400
Apr 09, 20190.02000.02000.02000.02000.020068,300
Apr 08, 20190.02000.02000.02000.02000.020024,000
Apr 05, 20190.02000.03000.02000.02000.0200155,800
Apr 04, 20190.03000.03000.02000.03000.0300105,000
Apr 03, 20190.02000.03000.02000.02000.020066,500
Apr 02, 20190.02000.03000.02000.02000.0200153,200
Apr 01, 20190.02000.03000.02000.02000.020038,500
Mar 29, 20190.02000.02000.02000.02000.020060,700
Mar 28, 20190.02000.02000.02000.02000.0200131,300
Mar 27, 20190.02000.02000.02000.02000.0200241,000
Mar 26, 20190.02000.02000.02000.02000.0200130,500
Mar 25, 20190.02000.02000.02000.02000.020018,900
Mar 22, 20190.02000.02000.02000.02000.0200168,100
Mar 21, 20190.02000.02000.02000.02000.0200227,100
Mar 20, 20190.02000.02000.02000.02000.0200198,700
Mar 19, 20190.02000.02000.02000.02000.020063,700
Mar 18, 20190.03000.03000.02000.02000.0200145,700
Mar 15, 20190.02000.03000.02000.02000.0200227,600
Mar 14, 20190.03000.03000.02000.02000.020058,500
Mar 13, 20190.03000.03000.03000.03000.030053,000
Mar 12, 20190.02000.03000.02000.03000.0300108,300
Mar 11, 20190.02000.03000.02000.02000.0200221,800
Mar 08, 20190.03000.03000.02000.03000.0300204,100
Mar 07, 20190.03000.03000.03000.03000.0300118,900
Mar 06, 20190.03000.03000.03000.03000.030058,700
Mar 05, 20190.03000.03000.03000.03000.0300160,300
Mar 04, 20190.02000.03000.02000.03000.030024,000
Mar 01, 20190.03000.03000.02000.02000.020099,800
Feb 28, 20190.03000.03000.02000.02000.0200140,300
Feb 27, 20190.03000.03000.03000.03000.030080,500
Feb 26, 20190.03000.03000.02000.02000.0200725,600
Feb 25, 20190.02000.03000.02000.03000.0300192,100
Feb 22, 20190.03000.03000.02000.02000.0200119,100
Feb 21, 20190.03000.03000.03000.03000.0300117,200
Feb 20, 20190.03000.03000.02000.02000.0200517,600
Feb 19, 20190.02000.03000.02000.03000.03001,723,100
Feb 15, 20190.02000.02000.02000.02000.020055,000
Feb 14, 20190.02000.02000.02000.02000.0200111,000
Feb 13, 20190.02000.02000.02000.02000.020087,500
Feb 12, 20190.02000.02000.02000.02000.0200255,500
Feb 11, 20190.02000.02000.02000.02000.020050,500
Feb 08, 20190.02000.02000.02000.02000.0200149,700
Feb 07, 20190.02000.02000.02000.02000.0200102,500
Feb 06, 20190.02000.02000.02000.02000.02008,100
Feb 05, 20190.02000.02000.02000.02000.020030,000
Feb 04, 20190.02000.02000.02000.02000.0200214,500
Feb 01, 20190.03000.03000.02000.02000.0200135,800
Jan 31, 20190.02000.02000.02000.02000.0200111,500
Jan 30, 20190.02000.02000.02000.02000.0200111,300
Jan 29, 20190.02000.02000.02000.02000.020024,000
Jan 28, 20190.02000.02000.02000.02000.020014,000
Jan 25, 20190.02000.02000.02000.02000.020039,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...