Canada markets closed

Endeavour Silver Corp. (EDR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.70000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20243.69003.75003.60503.70003.7000572,229
Apr 23, 20243.51003.77003.49003.70003.7000557,400
Apr 22, 20243.41003.53003.34003.51003.5100653,700
Apr 19, 20243.45003.64003.43003.58003.5800492,500
Apr 18, 20243.57003.65003.46003.48003.4800691,800
Apr 17, 20243.60003.71003.52003.52003.52001,058,000
Apr 16, 20243.54003.65003.51003.53003.5300895,000
Apr 15, 20243.88003.88003.62003.69003.69001,586,200
Apr 12, 20244.05004.29003.80003.85003.85003,071,100
Apr 11, 20244.00004.04003.84003.88003.88001,194,400
Apr 10, 20243.82004.11003.75003.96003.96001,283,400
Apr 09, 20243.99004.13003.85003.86003.86001,468,000
Apr 08, 20243.98004.01003.71003.89003.89002,805,400
Apr 05, 20243.57003.94003.57003.88003.88001,607,200
Apr 04, 20243.76003.81003.58003.64003.6400866,200
Apr 03, 20243.60003.79003.50003.79003.79001,304,800
Apr 02, 20243.54003.54003.40003.54003.5400779,300
Apr 01, 20243.35003.45003.27003.38003.3800603,900
Mar 28, 20243.16003.30003.07003.26003.2600866,000
Mar 27, 20242.90003.12002.90003.12003.12001,035,900
Mar 26, 20242.99003.02002.89002.90002.9000420,400
Mar 25, 20243.01003.11002.93002.94002.9400483,500
Mar 22, 20242.86003.13002.85002.98002.9800738,300
Mar 21, 20243.02003.05002.86002.86002.8600669,800
Mar 20, 20242.77002.99002.74002.97002.9700731,700
Mar 19, 20242.84002.90002.76002.80002.8000430,600
Mar 18, 20243.03003.03002.84002.85002.8500664,300
Mar 15, 20242.93003.03002.89003.00003.0000690,400
Mar 14, 20242.93003.01002.89002.91002.9100598,000
Mar 13, 20242.92003.03002.88002.89002.8900757,500
Mar 12, 20242.87002.93002.81002.89002.8900762,600
Mar 11, 20242.62002.99002.59002.93002.93001,339,400
Mar 08, 20242.59002.64002.52002.56002.5600837,000
Mar 07, 20242.59002.59002.46002.54002.5400558,700
Mar 06, 20242.36002.55002.36002.51002.5100922,200
Mar 05, 20242.53002.54002.32002.32002.3200775,300
Mar 04, 20242.36002.40002.26002.39002.39001,136,000
Mar 01, 20242.02002.27001.94002.25002.25001,045,000
Feb 29, 20242.00002.04001.96001.96001.96006,080,800
Feb 28, 20242.00002.00001.94001.96001.9600319,200
Feb 27, 20242.04002.07002.00002.00002.0000259,400
Feb 26, 20242.03002.05001.99002.05002.0500191,900
Feb 23, 20241.99002.08001.97002.06002.0600298,400
Feb 22, 20242.01002.05001.99002.00002.0000380,000
Feb 21, 20241.99002.03001.97002.03002.0300290,700
Feb 20, 20242.05002.05001.95002.00002.0000526,200
Feb 16, 20242.04002.09002.01002.07002.0700308,500
Feb 15, 20242.03002.10002.02002.06002.0600347,800
Feb 14, 20242.01002.03001.94001.99001.9900370,200
Feb 13, 20242.06002.07001.98001.99001.9900488,700
Feb 12, 20242.12002.16002.09002.10002.1000339,700
Feb 09, 20242.14002.14002.05002.09002.0900172,600
Feb 08, 20242.11002.16002.08002.10002.1000111,700
Feb 07, 20242.15002.21002.11002.12002.1200259,500
Feb 06, 20242.14002.18002.13002.15002.1500181,900
Feb 05, 20242.16002.17002.11002.15002.1500199,300
Feb 02, 20242.18002.21002.14002.19002.1900219,800
Feb 01, 20242.09002.25002.07002.25002.2500495,300
Jan 31, 20242.08002.15002.04002.04002.0400400,300
Jan 30, 20242.20002.20002.08002.08002.0800413,600
Jan 29, 20242.20002.20002.13002.18002.1800213,200
Jan 26, 20242.23002.26002.16002.18002.1800249,300
Jan 25, 20242.35002.35002.21002.21002.2100263,700
Jan 24, 20242.40002.40002.29002.29002.2900171,700
Jan 23, 20242.35002.41002.31002.38002.3800182,200
Jan 22, 20242.27002.36002.21002.34002.3400269,800
Jan 19, 20242.29002.31002.22002.29002.2900240,500
Jan 18, 20242.29002.31002.25002.26002.2600356,100
Jan 17, 20242.38002.39002.27002.27002.2700661,100
Jan 16, 20242.51002.51002.36002.36002.3600319,600
Jan 15, 20242.50002.57002.50002.53002.5300151,900
Jan 12, 20242.45002.60002.45002.51002.5100632,200
Jan 11, 20242.56002.58002.34002.37002.3700808,500
Jan 10, 20242.56002.60002.50002.59002.5900335,700
Jan 09, 20242.50002.58002.44002.57002.5700585,100
Jan 08, 20242.42002.47002.40002.43002.4300187,100
Jan 05, 20242.47002.55002.38002.47002.4700417,600
Jan 04, 20242.44002.47002.41002.43002.4300365,100
Jan 03, 20242.54002.54002.44002.46002.4600449,200
Jan 02, 20242.63002.69002.55002.56002.5600356,800
Dec 29, 20232.60002.64002.57002.60002.6000204,500
Dec 28, 20232.68002.70002.61002.61002.6100251,500
Dec 27, 20232.67002.74002.67002.69002.6900229,500
Dec 22, 20232.70002.83002.68002.70002.7000386,500
Dec 21, 20232.64002.69002.63002.66002.6600247,900
Dec 20, 20232.78002.80002.61002.61002.6100796,300
Dec 19, 20232.65002.89002.64002.75002.7500771,700
Dec 18, 20232.80002.82002.73002.74002.7400267,700
Dec 15, 20232.78002.82002.71002.75002.75004,116,500
Dec 14, 20232.86002.88002.75002.80002.8000588,400
Dec 13, 20232.59002.82002.57002.81002.8100301,900
Dec 12, 20232.76002.76002.59002.59002.5900402,900
Dec 11, 20232.63002.77002.60002.77002.7700372,500
Dec 08, 20232.63002.74002.61002.69002.6900349,100
Dec 07, 20232.68002.72002.63002.68002.6800208,200
Dec 06, 20232.70002.74002.64002.66002.6600257,000
Dec 05, 20232.83002.84002.66002.67002.6700430,100
Dec 04, 20232.99003.02002.83002.83002.8300590,200
Dec 01, 20232.95003.06002.89003.06003.0600398,200
Nov 30, 20232.92002.98002.89002.98002.9800461,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...