Canada markets closed

Entrée Resources Ltd. (ETG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5900+0.0300 (+1.92%)
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.58001.59001.58001.59001.590019,298
Apr 17, 20241.58001.58001.55001.56001.560018,300
Apr 16, 20241.60001.63001.58001.58001.580027,300
Apr 15, 20241.60001.63001.60001.62001.620046,500
Apr 12, 20241.58001.60001.58001.58001.580035,000
Apr 11, 20241.56001.59001.55001.59001.590046,600
Apr 10, 20241.54001.58001.53001.57001.570014,900
Apr 09, 20241.56001.57001.55001.57001.570010,100
Apr 08, 20241.60001.60001.54001.54001.540030,900
Apr 05, 20241.54001.60001.53001.60001.6000117,900
Apr 04, 20241.51001.54001.49001.54001.5400135,600
Apr 03, 20241.50001.52001.47001.50001.500054,300
Apr 02, 20241.45001.50001.45001.50001.500079,700
Apr 01, 20241.49001.52001.44001.46001.460033,000
Mar 28, 20241.51001.57001.48001.51001.510088,200
Mar 27, 20241.50001.54001.45001.52001.520045,000
Mar 26, 20241.39001.49001.39001.48001.480051,100
Mar 25, 20241.38001.40001.36001.39001.390014,800
Mar 22, 20241.33001.37001.33001.36001.3600137,000
Mar 21, 20241.32001.35001.30001.34001.340048,300
Mar 20, 20241.32001.38001.32001.32001.3200167,400
Mar 19, 20241.32001.32001.30001.30001.300015,800
Mar 18, 20241.30001.34001.28001.33001.330023,200
Mar 15, 20241.26001.31001.26001.30001.300068,000
Mar 14, 20241.30001.31001.26001.27001.2700105,800
Mar 13, 20241.28001.31001.28001.30001.300070,500
Mar 12, 20241.27001.27001.24001.26001.260055,800
Mar 11, 20241.30001.30001.27001.27001.270063,100
Mar 08, 20241.31001.31001.29001.30001.300014,600
Mar 07, 20241.28001.31001.25001.30001.300073,400
Mar 06, 20241.28001.30001.27001.28001.280027,300
Mar 05, 20241.33001.33001.28001.28001.280037,700
Mar 04, 20241.33001.36001.29001.33001.3300121,700
Mar 01, 20241.24001.33001.23001.30001.3000110,300
Feb 29, 20241.21001.25001.21001.25001.250040,300
Feb 28, 20241.19001.21001.18001.19001.190038,500
Feb 27, 20241.20001.20001.18001.19001.190019,900
Feb 26, 20241.20001.20001.18001.20001.20008,400
Feb 23, 20241.18001.20001.18001.20001.200010,600
Feb 22, 20241.18001.18001.17001.17001.170021,800
Feb 21, 20241.17001.18001.15001.18001.180022,600
Feb 20, 20241.18001.19001.18001.18001.18001,200
Feb 16, 20241.20001.21001.18001.19001.190012,300
Feb 15, 20241.18001.20001.17001.20001.200024,500
Feb 14, 20241.20001.20001.18001.18001.180032,100
Feb 13, 20241.22001.22001.17001.17001.170089,500
Feb 12, 20241.25001.25001.23001.24001.24006,000
Feb 09, 20241.19001.25001.18001.25001.250060,900
Feb 08, 20241.24001.24001.19001.19001.190014,100
Feb 07, 20241.23001.24001.23001.23001.230012,800
Feb 06, 20241.23001.23001.23001.23001.230011,300
Feb 05, 20241.22001.24001.22001.23001.230031,300
Feb 02, 20241.24001.24001.21001.21001.210013,800
Feb 01, 20241.24001.24001.24001.24001.24002,700
Jan 31, 20241.24001.26001.20001.23001.2300106,200
Jan 30, 20241.26001.26001.23001.23001.230025,900
Jan 29, 20241.29001.29001.23001.26001.260064,200
Jan 26, 20241.25001.31001.24001.29001.290058,400
Jan 25, 20241.20001.27001.14001.27001.2700145,900
Jan 24, 20241.18001.22001.18001.22001.220045,800
Jan 23, 20241.20001.20001.18001.20001.200052,400
Jan 22, 20241.21001.21001.18001.19001.190070,400
Jan 19, 20241.21001.21001.19001.21001.21006,600
Jan 18, 20241.24001.24001.20001.21001.2100121,700
Jan 17, 20241.19001.25001.18001.21001.2100248,000
Jan 16, 20241.20001.20001.18001.20001.200029,700
Jan 15, 20241.20001.20001.19001.19001.190013,300
Jan 12, 20241.21001.24001.17001.21001.210069,700
Jan 11, 20241.20001.20001.20001.20001.20004,200
Jan 10, 20241.23001.23001.19001.19001.190068,500
Jan 09, 20241.20001.23001.20001.23001.2300169,700
Jan 08, 20241.19001.20001.18001.20001.200015,800
Jan 05, 20241.19001.21001.18001.20001.200048,300
Jan 04, 20241.21001.21001.19001.19001.190011,400
Jan 03, 20241.19001.22001.19001.21001.2100114,000
Jan 02, 20241.21001.21001.18001.18001.180014,400
Dec 29, 20231.19001.19001.18001.19001.19004,000
Dec 28, 20231.19001.20001.19001.19001.190016,800
Dec 27, 20231.17001.21001.17001.21001.210049,200
Dec 22, 20231.18001.19001.15001.18001.180092,700
Dec 21, 20231.19001.19001.15001.17001.1700131,800
Dec 20, 20231.22001.22001.18001.19001.190018,500
Dec 19, 20231.20001.21001.19001.20001.20008,800
Dec 18, 20231.21001.21001.19001.20001.200018,700
Dec 15, 20231.19001.21001.18001.21001.210039,700
Dec 14, 20231.21001.21001.17001.19001.190021,600
Dec 13, 20231.17001.21001.17001.21001.210037,200
Dec 12, 20231.19001.20001.18001.18001.180031,200
Dec 11, 20231.19001.20001.19001.20001.20006,300
Dec 08, 20231.18001.21001.17001.19001.190041,200
Dec 07, 20231.18001.19001.18001.19001.190013,200
Dec 06, 20231.20001.21001.18001.18001.180036,900
Dec 05, 20231.21001.22001.19001.20001.200085,800
Dec 04, 20231.23001.23001.21001.21001.210061,400
Dec 01, 20231.23001.24001.20001.23001.230050,600
Nov 30, 20231.24001.24001.21001.21001.210026,400
Nov 29, 20231.24001.24001.22001.23001.230020,100
Nov 28, 20231.23001.25001.20001.24001.2400118,700
Nov 27, 20231.25001.26001.21001.25001.2500112,200
Nov 24, 20231.26001.26001.25001.25001.250019,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...