ERO.TO - Ero Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201922.3322.5621.7621.8021.80174,740
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
Mar 25, 201915.1115.7214.9715.5415.54128,000
Mar 22, 201915.8915.9315.1715.2115.21392,800
Mar 21, 201916.2016.3015.8615.8715.87178,700
Mar 20, 201915.9416.2415.7416.2116.21128,600
Mar 19, 201916.0016.2415.7515.9515.95657,400
Mar 18, 201916.4216.4415.3015.9915.99565,100
Mar 15, 201916.9117.0016.1516.5216.522,100,900
Mar 14, 201917.0117.4016.6016.7516.75282,600
Mar 13, 201917.4517.6316.9817.0517.05539,200
Mar 12, 201917.5117.7517.0817.4317.43328,000
Mar 11, 201916.8317.4716.7017.4117.41408,300
Mar 08, 201916.2116.8016.0616.7816.78250,500
Mar 07, 201916.6416.7815.9516.3916.39263,500
Mar 06, 201916.9717.0016.5016.6316.63228,900
Mar 05, 201917.2317.5616.9216.9716.97139,600
Mar 04, 201917.2317.7017.1217.1817.18295,400
Mar 01, 201916.5817.3116.5817.0617.06353,700
Feb 28, 201916.4416.6816.3716.4816.48252,700
Feb 27, 201916.6616.8216.2916.3416.34246,000
Feb 26, 201916.0216.6315.9516.6216.62312,300
Feb 25, 201915.8716.2115.4616.1016.10512,600
Feb 22, 201915.3015.9815.3015.7915.79265,100
Feb 21, 201915.0815.4115.0015.4115.41280,400
Feb 20, 201915.0215.4614.7515.2515.25502,600
Feb 19, 201914.1915.0514.1215.0515.05892,000
Feb 15, 201913.7414.2213.5514.2014.20486,100
Feb 14, 201913.2013.8413.1513.7613.76121,200
Feb 13, 201912.9813.3212.8213.3013.30242,100
Feb 12, 201912.6313.0412.4912.9312.93125,100
Feb 11, 201912.7012.9512.5912.6712.67202,100
Feb 08, 201913.0013.0112.6612.8012.80196,900
Feb 07, 201913.4013.4612.7512.9812.98309,900
Feb 06, 201913.2813.5413.2213.5413.54260,400
Feb 05, 201913.3013.3512.9813.3313.33186,900
Feb 04, 201912.6113.1412.5013.0913.09104,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...