Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Elcora Advanced Materials Corp. (ERA.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.04500.0000 (0.00%)
At close: 01:16PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.04500.04500.04500.04500.045071,000
Nov 24, 20220.04500.04500.04500.04500.0450-
Nov 23, 20220.05000.05000.04500.04500.045054,000
Nov 22, 20220.05000.05000.05000.05000.0500179,000
Nov 21, 20220.05000.05000.05000.05000.050044,000
Nov 18, 20220.05000.05000.04500.05000.0500284,500
Nov 17, 20220.04500.05000.04500.05000.0500188,000
Nov 16, 20220.05000.05000.04500.04500.045037,000
Nov 15, 20220.04500.04500.04500.04500.0450116,200
Nov 14, 20220.04500.04500.04000.04000.0400164,000
Nov 11, 20220.04000.04000.04000.04000.040040,300
Nov 10, 20220.04000.04000.04000.04000.040018,000
Nov 09, 20220.04000.04000.04000.04000.040025,000
Nov 08, 20220.03500.03500.03500.03500.0350-
Nov 07, 20220.03500.03500.03500.03500.035011,000
Nov 04, 20220.03500.04000.03500.04000.04007,300
Nov 03, 20220.03500.03500.03500.03500.0350-
Nov 02, 20220.03500.03500.03500.03500.0350-
Nov 01, 20220.04000.04000.03500.03500.0350100,800
Oct 31, 20220.03500.03500.03000.03000.030012,000
Oct 28, 20220.03500.03500.03500.03500.035017,000
Oct 27, 20220.03500.03500.03500.03500.0350-
Oct 26, 20220.03500.03500.03500.03500.035031,000
Oct 25, 20220.03500.03500.03500.03500.035037,600
Oct 24, 20220.03500.03500.03500.03500.0350-
Oct 21, 20220.03500.03500.03500.03500.0350-
Oct 20, 20220.03500.03500.03500.03500.0350125,400
Oct 19, 20220.04500.04500.04500.04500.045045,600
Oct 18, 20220.04000.04000.04000.04000.040067,000
Oct 17, 20220.03500.03500.03500.03500.0350-
Oct 14, 20220.03500.03500.03500.03500.0350800
Oct 13, 20220.03500.03500.03500.03500.0350-
Oct 12, 20220.03500.03500.03500.03500.03501,500
Oct 11, 20220.04000.04000.03500.03500.035043,300
Oct 07, 20220.03500.03500.03500.03500.035024,000
Oct 06, 20220.03500.03500.03500.03500.035056,000
Oct 05, 20220.04000.04000.04000.04000.040016,000
Oct 04, 20220.04000.04000.04000.04000.04007,000
Oct 03, 20220.03500.03500.03500.03500.035030,000
Sep 30, 20220.03500.03500.03500.03500.0350-
Sep 29, 20220.03500.03500.03500.03500.0350-
Sep 28, 20220.03500.03500.03500.03500.0350-
Sep 27, 20220.03500.03500.03500.03500.035041,600
Sep 26, 20220.03500.03500.03500.03500.0350-
Sep 23, 20220.03500.03500.03500.03500.0350-
Sep 22, 20220.03500.03500.03500.03500.035013,400
Sep 21, 20220.04000.04000.04000.04000.0400-
Sep 20, 20220.04000.04000.04000.04000.04003,000
Sep 19, 20220.03500.03500.03500.03500.03509,800
Sep 16, 20220.03500.03500.03500.03500.03501,000
Sep 15, 20220.03500.03500.03500.03500.0350-
Sep 14, 20220.03500.03500.03500.03500.035060,000
Sep 13, 20220.03500.03500.03500.03500.0350-
Sep 12, 20220.03500.04000.03500.03500.035023,100
Sep 09, 20220.04000.04000.04000.04000.040023,000
Sep 08, 20220.04000.04000.04000.04000.040042,200
Sep 07, 20220.04500.04500.04000.04000.040085,600
Sep 06, 20220.04000.05000.04000.04500.0450171,900
Sep 02, 20220.04000.04000.04000.04000.0400226,500
Sep 01, 20220.04000.04000.04000.04000.040080,000
Aug 31, 20220.04500.04500.04500.04500.0450-
Aug 30, 20220.04500.04500.04500.04500.0450-
Aug 29, 20220.04500.04500.04500.04500.045028,000
Aug 26, 20220.04500.04500.04000.04500.045084,000
Aug 25, 20220.04500.04500.04500.04500.045050,900
Aug 24, 20220.05000.05000.05000.05000.05005,200
Aug 23, 20220.05000.05000.05000.05000.05004,600
Aug 22, 20220.05000.05000.05000.05000.0500500
Aug 19, 20220.05000.05000.05000.05000.050016,900
Aug 18, 20220.05000.05000.04500.04500.045074,700
Aug 17, 20220.04500.05000.04500.05000.050038,000
Aug 16, 20220.04500.05000.04500.05000.050069,500
Aug 15, 20220.04000.04000.04000.04000.04005,400
Aug 12, 20220.04000.04000.04000.04000.040015,000
Aug 11, 20220.04500.04500.04500.04500.0450-
Aug 10, 20220.04500.04500.04500.04500.045036,400
Aug 09, 20220.04000.04000.04000.04000.0400-
Aug 08, 20220.04500.04500.04000.04000.04004,000
Aug 05, 20220.04000.04000.04000.04000.0400900
Aug 04, 20220.04000.04000.04000.04000.040026,000
Aug 03, 20220.03500.04000.03500.04000.040015,000
Aug 02, 20220.04000.04000.04000.04000.040044,300
Jul 29, 20220.04000.04000.04000.04000.04009,000
Jul 28, 20220.03500.04000.03500.03500.0350243,000
Jul 27, 20220.03500.03500.03500.03500.0350-
Jul 26, 20220.04000.04000.03500.03500.0350241,000
Jul 25, 20220.04000.04000.04000.04000.040081,000
Jul 22, 20220.03500.03500.03500.03500.035014,000
Jul 21, 20220.04000.04000.04000.04000.040037,500
Jul 20, 20220.04000.04000.04000.04000.0400400
Jul 19, 20220.04000.04000.04000.04000.04008,000
Jul 18, 20220.03500.04500.03500.04000.040098,000
Jul 15, 20220.03500.03500.03500.03500.03507,000
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.040012,500
Jul 12, 20220.04500.04500.04000.04500.045037,000
Jul 11, 20220.05000.05000.05000.05000.0500-
Jul 08, 20220.05000.05000.05000.05000.0500-
Jul 07, 20220.05000.05000.05000.05000.0500-
Jul 06, 20220.04500.05000.04500.05000.050093,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement