ERO.TO - Ero Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201920.7620.9220.4220.5120.51191,900
Aug 15, 201920.8121.1520.6220.7720.77123,000
Aug 14, 201920.9521.2020.6820.8320.83197,100
Aug 13, 201921.5321.6921.1621.2521.25139,300
Aug 12, 201920.8521.6520.7621.5221.52154,500
Aug 09, 201922.3522.5019.8920.8520.85627,600
Aug 08, 201921.6822.0821.4921.6221.62148,700
Aug 07, 201923.2223.3121.3421.5621.56454,700
Aug 06, 201923.9424.2223.0223.4523.45277,500
Aug 02, 201924.2824.8724.2424.5524.55150,400
Aug 01, 201924.5425.0924.2924.4524.45266,700
Jul 31, 201925.0525.2424.6724.9324.93190,000
Jul 30, 201924.7025.2324.4725.1425.14139,600
Jul 29, 201925.0825.0824.4324.9524.95141,300
Jul 26, 201924.6025.3424.5325.0525.0591,400
Jul 25, 201924.6224.7524.3624.5424.54184,200
Jul 24, 201924.8324.9024.5624.7024.70124,500
Jul 23, 201924.9825.0024.6224.8824.88143,600
Jul 22, 201925.1025.3724.8324.9424.94325,900
Jul 19, 201924.3225.6924.3225.0525.05375,700
Jul 18, 201924.1624.6223.5924.4024.40132,900
Jul 17, 201924.2324.4323.7024.3524.35133,500
Jul 16, 201924.4424.7224.0224.2724.27152,300
Jul 15, 201923.5524.7723.5524.5124.51156,500
Jul 12, 201923.7523.8623.4823.5623.56158,200
Jul 11, 201923.4923.8823.3023.7323.73141,500
Jul 10, 201922.5223.5522.4123.5423.54227,400
Jul 09, 201922.4722.5122.0222.2322.2393,400
Jul 08, 201922.1322.6921.9822.6222.62152,700
Jul 05, 201922.2922.2921.7922.2022.20103,300
Jul 04, 201922.2322.8022.0522.4822.4848,800
Jul 03, 201922.5722.7022.0622.2922.29143,300
Jul 02, 201921.7222.5921.2622.5222.52195,700
Jun 28, 201921.8722.3521.7922.1822.18257,700
Jun 27, 201921.3421.9420.7521.8021.80245,300
Jun 26, 201922.3322.5621.0321.5021.50493,200
Jun 25, 201922.8022.8022.3422.3722.37567,100
Jun 24, 201921.8223.0021.6222.8222.82284,300
Jun 21, 201920.7121.8820.3521.8321.83478,700
Jun 20, 201920.0520.9319.9520.7820.78859,600
Jun 19, 201919.7919.9619.0119.2719.27238,900
Jun 18, 201919.9420.4319.6919.7119.71246,300
Jun 17, 201919.3819.7819.1119.7619.76199,700
Jun 14, 201919.0819.3718.5619.3719.3776,700
Jun 13, 201919.1219.3418.8919.1619.16134,000
Jun 12, 201919.0319.3118.6618.9718.97134,100
Jun 11, 201918.0719.2517.9619.1019.10360,300
Jun 10, 201917.9918.3117.7717.9117.91118,100
Jun 07, 201918.0018.0517.6517.9417.94116,200
Jun 06, 201917.7718.0417.4617.9917.9964,400
Jun 05, 201918.1818.1817.3417.7217.72110,600
Jun 04, 201917.6918.2017.6418.0518.05326,700
Jun 03, 201916.6617.4916.6417.4917.49126,700
May 31, 201916.5116.7216.0416.6016.60127,200
May 30, 201916.5017.0416.3916.7416.7480,500
May 29, 201916.3616.5416.1816.4216.42172,200
May 28, 201916.2616.6716.2116.5316.531,487,500
May 27, 201916.0816.3815.9216.1816.1863,500
May 24, 201916.1616.4316.0316.1316.13119,700
May 23, 201916.4916.6015.8715.9615.96268,200
May 22, 201917.4017.6316.5716.6016.60418,100
May 21, 201917.4017.8417.3817.4417.44119,500
May 17, 201917.4117.6617.2917.4517.45145,000
May 16, 201917.6417.7417.1117.5017.50114,500
May 15, 201917.2217.8617.0217.5517.55208,800
May 14, 201916.7617.4216.7617.3417.34214,400
May 13, 201916.5116.8616.4116.6316.63154,200
May 10, 201916.4116.9716.0516.8316.83182,900
May 09, 201916.8517.0016.0716.4416.44274,100
May 08, 201916.8017.4816.7117.0317.03348,100
May 07, 201917.2617.2816.5816.7016.70127,400
May 06, 201917.4117.8417.0417.4717.47166,500
May 03, 201917.2217.8517.2117.7917.7959,100
May 02, 201917.0117.2416.4917.1517.15256,600
May 01, 201918.3618.3617.0417.0817.08190,100
Apr 30, 201918.1618.6617.9418.3718.37291,000
Apr 29, 201917.9218.2117.7418.1418.14199,800
Apr 26, 201917.8318.0817.5617.9317.93147,400
Apr 25, 201918.0018.2217.5017.8517.85251,000
Apr 24, 201918.0318.4017.8218.0718.07525,500
Apr 23, 201917.4418.2717.4418.0218.02131,700
Apr 22, 201917.8117.8117.2517.5217.52130,400
Apr 18, 201916.2317.8916.2317.8617.86284,600
Apr 17, 201916.0716.6716.0116.1616.1690,200
Apr 16, 201915.9616.0215.6015.9515.9584,400
Apr 15, 201916.9216.9215.8815.9115.91178,900
Apr 12, 201916.5416.9616.5416.8116.81138,000
Apr 11, 201916.2016.3215.9916.3016.3091,700
Apr 10, 201916.3816.7316.1216.2616.26206,000
Apr 09, 201916.0716.3516.0016.3016.30108,300
Apr 08, 201916.0016.2315.6716.2216.22160,200
Apr 05, 201915.6516.1215.3615.9015.90175,500
Apr 04, 201916.0616.0615.3415.5515.55137,700
Apr 03, 201916.8816.9515.7316.0416.04302,400
Apr 02, 201916.6917.0016.4816.8716.87287,900
Apr 01, 201916.1616.6116.0316.5616.56449,200
Mar 29, 201915.9916.0015.5615.9715.97215,900
Mar 28, 201915.5015.8615.3615.7915.79261,500
Mar 27, 201915.5015.5515.1615.5015.50176,900
Mar 26, 201915.6915.8115.5015.6015.60191,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...