ERO.TO - Ero Copper Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 01, 201912.8612.8612.3612.7412.74390,500
Jan 31, 201912.1512.8912.1512.8912.89288,100
Jan 30, 201912.0012.1611.7412.0012.00472,500
Jan 29, 201911.7912.2511.7811.9111.91367,500
Jan 28, 201911.6811.7311.3111.6711.6785,700
Jan 25, 201911.3912.0011.3911.7711.77296,600
Jan 24, 201911.0011.3210.9211.2811.28404,600
Jan 23, 201910.9711.1310.7110.9710.97171,300
Jan 22, 201911.5011.5010.9611.0011.00143,100
Jan 21, 201911.3211.5510.7011.5011.5094,300
Jan 18, 201911.3911.4011.1611.3311.33217,600
Jan 17, 201911.5211.6311.1611.2411.24129,900
Jan 16, 201910.9211.8510.8711.4411.44178,000
Jan 15, 201911.0911.0910.7510.8910.89186,000
Jan 14, 201910.8211.5210.6711.0811.08299,800
Jan 11, 201910.6311.0810.5210.8910.89193,500
Jan 10, 201910.9610.9610.4310.6210.6281,800
Jan 09, 201910.7111.0710.4910.8710.8771,500
Jan 08, 201910.6110.8210.2510.4310.43140,000
Jan 07, 201910.8511.0410.3510.5110.5175,400
Jan 04, 201910.1010.789.9310.6010.60218,400
Jan 03, 201910.2410.259.679.829.82108,900
Jan 02, 20199.8410.399.4510.1810.1885,700
Dec 31, 20189.9110.149.769.819.8195,000
Dec 28, 201810.0010.179.709.749.7496,900
Dec 27, 20189.8510.009.709.909.9040,100
Dec 24, 20189.759.989.669.789.7837,100
Dec 21, 20189.6710.189.619.839.8384,900
Dec 20, 201810.0210.229.389.709.70166,200
Dec 19, 201810.0510.419.909.959.95242,500
Dec 18, 20189.9110.329.8410.0210.02120,900
Dec 17, 201810.1710.669.739.809.80192,600
Dec 14, 201810.7410.7410.0410.1810.18255,800
Dec 13, 201811.2011.2010.7110.7410.74463,400
Dec 12, 201810.9311.3410.5010.9910.99255,300
Dec 11, 20189.9911.109.9910.7410.74579,700
Dec 10, 201810.0110.249.509.519.51128,600
Dec 07, 20189.9910.379.9510.1010.1045,100
Dec 06, 20189.9410.069.609.869.8656,600
Dec 05, 201810.1110.3810.0610.2010.2056,200
Dec 04, 201810.6510.659.9910.1010.1035,300
Dec 03, 20189.9610.729.9610.6910.69119,700
Nov 30, 20189.789.859.399.749.7447,500
Nov 29, 20189.559.769.399.769.7675,300
Nov 28, 20189.199.708.989.459.45143,800
Nov 27, 20189.479.559.129.129.1285,700
Nov 26, 201810.0010.109.569.669.6638,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...