Canada markets close in 3 hours 29 minutes

Endeavour Mining plc (EDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.34+0.30 (+1.03%)
As of 12:30PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202229.0829.6429.0529.3429.34172,303
May 13, 202228.6329.2128.6229.0429.04675,300
May 12, 202230.0130.0228.0828.6028.60893,200
May 11, 202230.8531.0530.2030.6730.67490,900
May 10, 202231.1631.9630.3530.5630.56804,100
May 09, 202232.2432.4230.7631.1231.12640,200
May 06, 202232.2732.9232.1532.6832.68424,000
May 05, 202232.7133.6732.0032.4232.42866,500
May 04, 202231.2131.9430.7931.8731.87510,000
May 03, 202231.5331.5330.6231.2031.20391,100
May 02, 202231.0031.2430.7131.0831.08539,700
Apr 29, 202231.6131.7831.2331.4431.44460,500
Apr 28, 202231.0531.9230.5831.3131.31465,900
Apr 27, 202231.0631.8430.8631.1331.13358,900
Apr 26, 202232.0132.4731.1931.3231.32456,400
Apr 25, 202232.0332.3331.2031.7931.79728,600
Apr 22, 202233.0033.6432.4933.2133.21656,700
Apr 21, 202233.5033.9032.4533.1433.14523,700
Apr 20, 202233.3633.9633.3633.5533.55400,600
Apr 19, 202233.7534.0233.3633.8633.86798,200
Apr 18, 202234.2534.4633.9334.1534.15458,200
Apr 14, 202233.7034.1333.5034.0134.01743,700
Apr 13, 202233.3233.9633.3233.7533.75365,500
Apr 12, 202233.3033.8333.0433.2433.24657,100
Apr 11, 202233.1233.1532.5732.8932.89599,800
Apr 08, 202231.4032.6931.4032.6732.67968,300
Apr 07, 202230.7931.5330.7931.3931.39482,700
Apr 06, 202231.2531.2530.4230.9230.92365,900
Apr 05, 202231.3631.7330.5230.8630.86754,300
Apr 04, 202232.6332.7831.3531.4631.46878,900
Apr 01, 202230.9031.6930.9031.6131.61577,800
Mar 31, 202231.1531.6930.9431.0131.01545,900
Mar 30, 202230.9531.5430.7131.1531.15755,000
Mar 29, 202229.9530.7929.9430.6430.64714,700
Mar 28, 202230.6530.9030.3830.5030.50378,700
Mar 25, 202231.1031.3430.7430.8330.83499,000
Mar 24, 202231.6432.1230.9331.6431.641,121,900
Mar 23, 202231.5031.9830.9331.4431.441,048,200
Mar 22, 202231.9832.0530.8531.3331.33843,500
Mar 21, 202232.7833.0831.4031.9831.981,509,300
Mar 18, 202231.8133.0631.1932.9032.904,432,100
Mar 17, 202232.0032.4831.5331.9931.991,175,500
Mar 16, 202231.3331.4630.8331.3331.331,066,200
Mar 15, 202230.5931.9330.4831.7031.70846,400
Mar 14, 202233.2533.2531.0231.4031.401,788,000
Mar 11, 202232.5533.4032.3133.0933.091,005,200
Mar 10, 202232.8933.7132.4933.5333.531,008,600
Mar 09, 202232.9933.2832.0532.6432.641,846,100
Mar 08, 202234.4835.4433.6734.1934.192,375,500
Mar 07, 202233.7334.5433.6234.2034.201,443,000
Mar 04, 202233.5334.0733.1333.8633.861,238,800
Mar 03, 202234.0634.0632.8833.4633.461,145,700
Mar 02, 202234.8135.1334.1334.3234.321,063,300
Mar 01, 202233.8735.2333.8135.1335.131,302,900
Feb 28, 202233.3234.1533.2533.4833.481,024,900
Feb 25, 202232.1733.2132.1732.9532.95603,100
Feb 24, 202233.8034.1432.0732.6732.671,303,500
Feb 23, 202232.4732.6632.3332.4032.40637,300
Feb 22, 202232.8032.8732.0732.6032.60973,100
Feb 18, 202232.5033.2232.5032.8032.80711,000
Feb 17, 202231.3132.8031.3132.6032.601,135,200
Feb 16, 202230.6331.2430.3231.0731.07955,000
Feb 15, 202230.0530.6329.8130.6230.621,041,600
Feb 14, 202231.0631.2230.4030.7930.79757,500
Feb 11, 202229.8931.2329.7231.0731.071,057,200
Feb 10, 202230.1130.7829.8129.9929.99571,300
Feb 10, 20220.355 Dividend
Feb 09, 202230.5331.0030.4030.5430.19538,100
Feb 08, 202230.0030.5729.9830.4030.05517,900
Feb 07, 202229.8030.2929.6830.0529.70962,000
Feb 04, 202228.9929.7628.9929.6329.29344,600
Feb 03, 202229.0029.3628.6029.0028.66601,000
Feb 02, 202228.9729.5228.8529.1228.78626,600
Feb 01, 202228.5129.0128.3428.9628.62426,800
Jan 31, 202227.9628.3327.6328.3227.99571,900
Jan 28, 202227.2328.0327.2328.0327.70423,700
Jan 27, 202226.9727.9426.9727.8427.52690,800
Jan 26, 202227.9128.1327.0127.5427.22817,200
Jan 25, 202227.3128.2327.1728.0027.67955,000
Jan 24, 202227.5028.4526.8627.6927.371,454,700
Jan 21, 202228.9928.9927.9928.1627.83595,400
Jan 20, 202229.6529.7228.9729.0728.73452,200
Jan 19, 202227.9829.9827.9829.6429.301,284,400
Jan 18, 202227.3627.8827.1227.7227.40412,700
Jan 17, 202227.5727.6526.5427.6027.2899,500
Jan 14, 202227.6027.6027.0127.5927.27367,400
Jan 13, 202227.8127.8227.3027.5627.24349,500
Jan 12, 202227.7128.0027.1927.9927.66331,000
Jan 11, 202226.7728.0926.5427.5627.24620,300
Jan 10, 202226.5426.8826.2926.8526.54442,300
Jan 07, 202226.8726.8726.2726.6126.30464,300
Jan 06, 202227.0727.3826.4426.7726.46581,500
Jan 05, 202228.1528.4727.3627.4727.15852,000
Jan 04, 202227.8128.1327.6527.8627.54541,000
Dec 31, 202127.7727.9427.5727.7327.41213,200
Dec 30, 202127.5628.0927.5627.7727.45436,800
Dec 29, 202127.7027.7527.0227.5627.24505,000
Dec 24, 202127.2627.6827.2527.6527.3370,400
Dec 23, 202127.1427.5926.8627.5627.24429,800
Dec 22, 202127.2527.5026.9027.1026.78460,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...