U.S. PRESIDENT BIDEN OUTLINES NEW MEASURES TO COMBAT COVID-19 IN WINTER

All foreign visitors to the U.S. by air will need to get tested no later than 24 hours before departure

Endeavour Mining plc (EDV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.47

+0.05

(+0.18%)

As of 02:41PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 02, 2021	28.34	28.57	28.03	28.47	28.47	564,436
Dec. 01, 2021	30.27	30.61	28.34	28.42	28.42	1,290,200
Nov. 30, 2021	30.12	30.73	29.61	29.97	29.97	6,077,300
Nov. 29, 2021	30.31	30.32	29.58	29.96	29.96	605,000
Nov. 26, 2021	30.50	30.78	29.46	29.96	29.96	820,800
Nov. 25, 2021	30.90	30.90	30.10	30.47	30.47	330,900
Nov. 24, 2021	30.87	31.09	30.53	30.83	30.83	457,100
Nov. 23, 2021	31.99	32.24	30.92	31.10	31.10	1,069,400
Nov. 22, 2021	33.16	33.25	31.99	32.35	32.35	834,900
Nov. 19, 2021	33.69	33.85	32.88	33.09	33.09	583,300
Nov. 18, 2021	34.10	34.24	33.47	33.63	33.63	373,200
Nov. 17, 2021	33.81	34.34	33.71	33.96	33.96	697,100
Nov. 16, 2021	33.90	34.18	33.50	33.58	33.58	399,200
Nov. 15, 2021	33.57	34.01	33.19	33.90	33.90	631,100
Nov. 12, 2021	34.48	34.57	32.59	33.55	33.55	1,452,000
Nov. 11, 2021	34.66	35.94	34.66	34.94	34.94	983,900
Nov. 10, 2021	33.93	34.11	33.50	33.97	33.97	569,300
Nov. 09, 2021	33.53	33.61	33.12	33.52	33.52	625,200
Nov. 08, 2021	33.28	33.82	33.24	33.52	33.52	620,600
Nov. 05, 2021	32.41	33.21	32.34	32.99	32.99	645,800
Nov. 04, 2021	32.00	32.50	31.99	32.22	32.22	453,400
Nov. 03, 2021	31.31	31.99	31.14	31.81	31.81	329,100
Nov. 02, 2021	31.46	31.54	31.04	31.45	31.45	339,900
Nov. 01, 2021	31.51	31.67	31.29	31.49	31.49	169,300
Oct. 29, 2021	31.62	31.67	31.23	31.44	31.44	338,300
Oct. 28, 2021	31.96	32.07	31.50	31.96	31.96	276,900
Oct. 27, 2021	31.68	32.08	31.56	31.82	31.82	257,300
Oct. 26, 2021	31.93	31.95	31.53	31.78	31.78	285,000
Oct. 25, 2021	32.01	32.10	31.79	32.03	32.03	356,800
Oct. 22, 2021	31.61	31.96	31.53	31.61	31.61	470,600
Oct. 21, 2021	31.42	31.59	31.25	31.40	31.40	272,400
Oct. 20, 2021	31.85	32.13	31.45	31.62	31.62	379,300
Oct. 19, 2021	32.02	32.20	31.59	31.81	31.81	505,900
Oct. 18, 2021	32.10	32.25	31.38	31.65	31.65	634,500
Oct. 15, 2021	30.85	31.85	30.85	31.52	31.52	764,700
Oct. 14, 2021	30.50	31.51	30.43	31.49	31.49	1,061,200
Oct. 13, 2021	30.10	30.31	29.95	30.09	30.09	1,070,400
Oct. 12, 2021	29.99	30.53	29.98	30.06	30.06	1,375,800
Oct. 08, 2021	29.91	30.31	29.86	30.00	30.00	539,300
Oct. 07, 2021	29.24	29.85	29.21	29.45	29.45	854,300
Oct. 06, 2021	28.69	29.21	28.49	29.14	29.14	517,900
Oct. 05, 2021	28.51	28.51	27.69	28.45	28.45	598,400
Oct. 04, 2021	28.70	28.91	28.50	28.72	28.72	386,400
Oct. 01, 2021	28.61	28.91	28.35	28.89	28.89	503,900
Sep. 30, 2021	28.70	28.91	28.41	28.51	28.51	843,600
Sep. 29, 2021	29.04	29.20	28.37	28.37	28.37	934,000
Sep. 28, 2021	29.12	29.38	28.81	29.01	29.01	802,400
Sep. 27, 2021	29.50	30.12	29.38	29.66	29.66	497,100
Sep. 24, 2021	29.20	29.73	29.16	29.44	29.44	640,700
Sep. 23, 2021	29.34	29.68	29.07	29.21	29.21	820,200
Sep. 22, 2021	29.71	29.99	29.39	29.53	29.53	735,200
Sep. 21, 2021	29.28	29.90	29.14	29.22	29.22	626,000
Sep. 20, 2021	29.00	29.90	28.84	29.24	29.24	914,800
Sep. 17, 2021	29.64	30.46	29.51	29.86	29.86	4,401,800
Sep. 16, 2021	29.88	30.03	29.22	29.83	29.83	1,879,100
Sep. 15, 2021	29.97	30.81	29.72	30.61	30.61	1,581,200
Sep. 14, 2021	30.22	30.22	29.07	29.93	29.93	1,395,200
Sep. 13, 2021	30.01	30.86	29.77	30.05	30.05	1,196,200
Sep. 10, 2021	29.96	30.27	29.48	29.57	29.57	643,700
Sep. 09, 2021	30.50	30.95	29.81	29.93	29.93	1,009,900
Sep. 09, 2021	0.355 Dividend
Sep. 08, 2021	30.44	31.29	30.06	30.72	30.36	808,600
Sep. 07, 2021	31.21	31.64	30.16	30.40	30.05	1,248,700
Sep. 03, 2021	30.90	31.20	30.50	30.92	30.56	881,100
Sep. 02, 2021	31.05	31.35	30.00	30.21	29.86	590,600
Sep. 01, 2021	30.93	31.00	30.40	30.63	30.28	566,900
Aug. 31, 2021	30.07	30.94	30.05	30.83	30.47	575,900
Aug. 30, 2021	30.42	30.44	29.77	30.10	29.75	392,000
Aug. 27, 2021	30.02	30.59	29.61	30.49	30.14	536,700
Aug. 26, 2021	29.41	30.38	29.41	29.93	29.58	564,500
Aug. 25, 2021	29.86	30.02	29.32	29.43	29.09	525,500
Aug. 24, 2021	29.81	30.05	29.41	29.71	29.37	463,200
Aug. 23, 2021	28.70	29.90	28.69	29.71	29.37	940,300
Aug. 20, 2021	28.20	28.75	27.78	28.02	27.70	562,000
Aug. 19, 2021	28.73	28.98	28.09	28.15	27.82	503,300
Aug. 18, 2021	29.69	30.20	28.36	28.69	28.36	524,600
Aug. 17, 2021	29.77	30.39	29.22	29.32	28.98	676,700
Aug. 16, 2021	29.76	29.93	29.43	29.50	29.16	396,700
Aug. 13, 2021	29.01	29.50	29.00	29.32	28.98	332,700
Aug. 12, 2021	28.92	28.99	28.46	28.82	28.49	432,900
Aug. 11, 2021	29.35	29.50	28.87	28.88	28.55	701,600
Aug. 10, 2021	29.49	29.57	28.75	28.90	28.57	1,033,500
Aug. 09, 2021	28.99	29.13	28.18	28.31	27.98	523,500
Aug. 06, 2021	30.04	30.47	29.10	29.50	29.16	744,300
Aug. 05, 2021	30.85	31.37	30.50	30.96	30.60	604,800
Aug. 04, 2021	31.00	31.87	30.75	31.39	31.03	1,109,800
Aug. 03, 2021	29.80	30.20	29.66	29.99	29.64	380,700
Jul. 30, 2021	29.51	29.87	29.30	29.71	29.37	193,900
Jul. 29, 2021	29.47	29.82	29.26	29.65	29.31	352,000
Jul. 28, 2021	28.91	29.23	28.69	29.15	28.81	211,200
Jul. 27, 2021	28.70	29.00	28.61	28.97	28.64	182,600
Jul. 26, 2021	28.35	29.12	28.34	28.70	28.37	241,700
Jul. 23, 2021	28.63	28.70	28.12	28.30	27.97	300,400
Jul. 22, 2021	28.67	28.86	28.04	28.55	28.22	463,300
Jul. 21, 2021	28.21	28.61	27.91	28.44	28.11	457,100
Jul. 20, 2021	28.75	28.90	28.08	28.38	28.05	366,600
Jul. 19, 2021	28.15	28.90	28.15	28.50	28.17	546,500
Jul. 16, 2021	29.21	29.38	28.41	28.57	28.24	417,900
Jul. 15, 2021	29.00	29.50	28.90	29.42	29.08	596,900
Jul. 14, 2021	29.00	29.28	28.47	28.89	28.56	568,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,797.46+332.86(+1.63%)

S&P 5004,587.54+74.50(+1.65%)

DOW34,716.55+694.51(+2.04%)

CAD/USD0.7808+0.0001(+0.01%)

CRUDE OIL66.82+1.25(+1.91%)

BTC-CAD72,528.75-1,717.91(-2.31%)

U.S. PRESIDENT BIDEN OUTLINES NEW MEASURES TO COMBAT COVID-19 IN WINTER

Endeavour Mining plc (EDV.TO)

S&P/TSX
20,797.46
+332.86(+1.63%)

S&P 500
4,587.54
+74.50(+1.65%)

DOW
34,716.55
+694.51(+2.04%)

CAD/USD
0.7808
+0.0001(+0.01%)

CRUDE OIL
66.82
+1.25(+1.91%)

BTC-CAD
72,528.75
-1,717.91(-2.31%)