Advertisement
Advertisement
U.S. Markets open in 3 hrs 48 mins
Advertisement
Advertisement
Advertisement
Advertisement

Elcora Advanced Materials Corp. (ERA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 02:22PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
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
Jul 05, 20220.05000.05000.04500.04500.045026,000
Jul 04, 20220.05000.05000.05000.05000.050019,800
Jun 30, 20220.04500.04500.04500.04500.0450-
Jun 29, 20220.04000.04500.04000.04500.045023,000
Jun 28, 20220.03500.03500.03500.03500.03506,000
Jun 27, 20220.04000.04000.04000.04000.0400-
Jun 24, 20220.04000.05000.04000.04000.0400136,500
Jun 23, 20220.04000.04000.04000.04000.0400-
Jun 22, 20220.04000.04000.04000.04000.040020,000
Jun 21, 20220.04000.04000.04000.04000.0400-
Jun 20, 20220.04500.04500.04000.04000.040015,000
Jun 17, 20220.03500.04000.03500.04000.040012,200
Jun 16, 20220.04000.04000.04000.04000.040045,600
Jun 15, 20220.04000.04000.04000.04000.0400307,400
Jun 14, 20220.04500.04500.04500.04500.04502,800
Jun 13, 20220.04000.04000.04000.04000.040045,000
Jun 10, 20220.04500.04500.04500.04500.0450500
Jun 09, 20220.04500.04500.04000.04500.045059,500
Jun 08, 20220.05500.05500.04000.04000.0400418,900
Jun 07, 20220.05000.05000.05000.05000.050013,600
Jun 06, 20220.04000.05000.04000.05000.050021,700
Jun 03, 20220.04500.05000.04500.05000.050075,000
Jun 02, 20220.04000.04500.04000.04500.045083,000
Jun 01, 20220.05500.05500.05500.05500.0550-
May 31, 20220.05500.05500.05500.05500.0550-
May 30, 20220.05500.05500.05500.05500.05508,300
May 27, 20220.05500.05500.05000.05500.0550113,100
May 26, 20220.05500.05500.05500.05500.0550-
May 25, 20220.05000.05500.05000.05500.055037,000
May 24, 20220.05000.05000.05000.05000.050061,500
May 20, 20220.05000.05000.05000.05000.050020,000
May 19, 20220.05000.05000.05000.05000.0500-
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.050046,200
May 16, 20220.04500.05000.04500.05000.050063,000
May 13, 20220.04500.04500.04500.04500.045033,500
May 12, 20220.04500.04500.04500.04500.045033,000
May 11, 20220.04000.04500.04000.04500.045028,000
May 10, 20220.04500.04500.04500.04500.04508,000
May 09, 20220.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement