STOCKS ATTEMPT REBOUND AMID CHINA DATA DISAPPOINTMENT

Empire Manufacturing index unexpectedly posts second negative reading in three months

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	29.08	29.64	29.05	29.34	29.34	172,303
May 13, 2022	28.63	29.21	28.62	29.04	29.04	675,300
May 12, 2022	30.01	30.02	28.08	28.60	28.60	893,200
May 11, 2022	30.85	31.05	30.20	30.67	30.67	490,900
May 10, 2022	31.16	31.96	30.35	30.56	30.56	804,100
May 09, 2022	32.24	32.42	30.76	31.12	31.12	640,200
May 06, 2022	32.27	32.92	32.15	32.68	32.68	424,000
May 05, 2022	32.71	33.67	32.00	32.42	32.42	866,500
May 04, 2022	31.21	31.94	30.79	31.87	31.87	510,000
May 03, 2022	31.53	31.53	30.62	31.20	31.20	391,100
May 02, 2022	31.00	31.24	30.71	31.08	31.08	539,700
Apr 29, 2022	31.61	31.78	31.23	31.44	31.44	460,500
Apr 28, 2022	31.05	31.92	30.58	31.31	31.31	465,900
Apr 27, 2022	31.06	31.84	30.86	31.13	31.13	358,900
Apr 26, 2022	32.01	32.47	31.19	31.32	31.32	456,400
Apr 25, 2022	32.03	32.33	31.20	31.79	31.79	728,600
Apr 22, 2022	33.00	33.64	32.49	33.21	33.21	656,700
Apr 21, 2022	33.50	33.90	32.45	33.14	33.14	523,700
Apr 20, 2022	33.36	33.96	33.36	33.55	33.55	400,600
Apr 19, 2022	33.75	34.02	33.36	33.86	33.86	798,200
Apr 18, 2022	34.25	34.46	33.93	34.15	34.15	458,200
Apr 14, 2022	33.70	34.13	33.50	34.01	34.01	743,700
Apr 13, 2022	33.32	33.96	33.32	33.75	33.75	365,500
Apr 12, 2022	33.30	33.83	33.04	33.24	33.24	657,100
Apr 11, 2022	33.12	33.15	32.57	32.89	32.89	599,800
Apr 08, 2022	31.40	32.69	31.40	32.67	32.67	968,300
Apr 07, 2022	30.79	31.53	30.79	31.39	31.39	482,700
Apr 06, 2022	31.25	31.25	30.42	30.92	30.92	365,900
Apr 05, 2022	31.36	31.73	30.52	30.86	30.86	754,300
Apr 04, 2022	32.63	32.78	31.35	31.46	31.46	878,900
Apr 01, 2022	30.90	31.69	30.90	31.61	31.61	577,800
Mar 31, 2022	31.15	31.69	30.94	31.01	31.01	545,900
Mar 30, 2022	30.95	31.54	30.71	31.15	31.15	755,000
Mar 29, 2022	29.95	30.79	29.94	30.64	30.64	714,700
Mar 28, 2022	30.65	30.90	30.38	30.50	30.50	378,700
Mar 25, 2022	31.10	31.34	30.74	30.83	30.83	499,000
Mar 24, 2022	31.64	32.12	30.93	31.64	31.64	1,121,900
Mar 23, 2022	31.50	31.98	30.93	31.44	31.44	1,048,200
Mar 22, 2022	31.98	32.05	30.85	31.33	31.33	843,500
Mar 21, 2022	32.78	33.08	31.40	31.98	31.98	1,509,300
Mar 18, 2022	31.81	33.06	31.19	32.90	32.90	4,432,100
Mar 17, 2022	32.00	32.48	31.53	31.99	31.99	1,175,500
Mar 16, 2022	31.33	31.46	30.83	31.33	31.33	1,066,200
Mar 15, 2022	30.59	31.93	30.48	31.70	31.70	846,400
Mar 14, 2022	33.25	33.25	31.02	31.40	31.40	1,788,000
Mar 11, 2022	32.55	33.40	32.31	33.09	33.09	1,005,200
Mar 10, 2022	32.89	33.71	32.49	33.53	33.53	1,008,600
Mar 09, 2022	32.99	33.28	32.05	32.64	32.64	1,846,100
Mar 08, 2022	34.48	35.44	33.67	34.19	34.19	2,375,500
Mar 07, 2022	33.73	34.54	33.62	34.20	34.20	1,443,000
Mar 04, 2022	33.53	34.07	33.13	33.86	33.86	1,238,800
Mar 03, 2022	34.06	34.06	32.88	33.46	33.46	1,145,700
Mar 02, 2022	34.81	35.13	34.13	34.32	34.32	1,063,300
Mar 01, 2022	33.87	35.23	33.81	35.13	35.13	1,302,900
Feb 28, 2022	33.32	34.15	33.25	33.48	33.48	1,024,900
Feb 25, 2022	32.17	33.21	32.17	32.95	32.95	603,100
Feb 24, 2022	33.80	34.14	32.07	32.67	32.67	1,303,500
Feb 23, 2022	32.47	32.66	32.33	32.40	32.40	637,300
Feb 22, 2022	32.80	32.87	32.07	32.60	32.60	973,100
Feb 18, 2022	32.50	33.22	32.50	32.80	32.80	711,000
Feb 17, 2022	31.31	32.80	31.31	32.60	32.60	1,135,200
Feb 16, 2022	30.63	31.24	30.32	31.07	31.07	955,000
Feb 15, 2022	30.05	30.63	29.81	30.62	30.62	1,041,600
Feb 14, 2022	31.06	31.22	30.40	30.79	30.79	757,500
Feb 11, 2022	29.89	31.23	29.72	31.07	31.07	1,057,200
Feb 10, 2022	30.11	30.78	29.81	29.99	29.99	571,300
Feb 10, 2022	0.355 Dividend
Feb 09, 2022	30.53	31.00	30.40	30.54	30.19	538,100
Feb 08, 2022	30.00	30.57	29.98	30.40	30.05	517,900
Feb 07, 2022	29.80	30.29	29.68	30.05	29.70	962,000
Feb 04, 2022	28.99	29.76	28.99	29.63	29.29	344,600
Feb 03, 2022	29.00	29.36	28.60	29.00	28.66	601,000
Feb 02, 2022	28.97	29.52	28.85	29.12	28.78	626,600
Feb 01, 2022	28.51	29.01	28.34	28.96	28.62	426,800
Jan 31, 2022	27.96	28.33	27.63	28.32	27.99	571,900
Jan 28, 2022	27.23	28.03	27.23	28.03	27.70	423,700
Jan 27, 2022	26.97	27.94	26.97	27.84	27.52	690,800
Jan 26, 2022	27.91	28.13	27.01	27.54	27.22	817,200
Jan 25, 2022	27.31	28.23	27.17	28.00	27.67	955,000
Jan 24, 2022	27.50	28.45	26.86	27.69	27.37	1,454,700
Jan 21, 2022	28.99	28.99	27.99	28.16	27.83	595,400
Jan 20, 2022	29.65	29.72	28.97	29.07	28.73	452,200
Jan 19, 2022	27.98	29.98	27.98	29.64	29.30	1,284,400
Jan 18, 2022	27.36	27.88	27.12	27.72	27.40	412,700
Jan 17, 2022	27.57	27.65	26.54	27.60	27.28	99,500
Jan 14, 2022	27.60	27.60	27.01	27.59	27.27	367,400
Jan 13, 2022	27.81	27.82	27.30	27.56	27.24	349,500
Jan 12, 2022	27.71	28.00	27.19	27.99	27.66	331,000
Jan 11, 2022	26.77	28.09	26.54	27.56	27.24	620,300
Jan 10, 2022	26.54	26.88	26.29	26.85	26.54	442,300
Jan 07, 2022	26.87	26.87	26.27	26.61	26.30	464,300
Jan 06, 2022	27.07	27.38	26.44	26.77	26.46	581,500
Jan 05, 2022	28.15	28.47	27.36	27.47	27.15	852,000
Jan 04, 2022	27.81	28.13	27.65	27.86	27.54	541,000
Dec 31, 2021	27.77	27.94	27.57	27.73	27.41	213,200
Dec 30, 2021	27.56	28.09	27.56	27.77	27.45	436,800
Dec 29, 2021	27.70	27.75	27.02	27.56	27.24	505,000
Dec 24, 2021	27.26	27.68	27.25	27.65	27.33	70,400
Dec 23, 2021	27.14	27.59	26.86	27.56	27.24	429,800
Dec 22, 2021	27.25	27.50	26.90	27.10	26.78	460,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,168.89+69.08(+0.34%)

S&P 5004,009.52-14.37(-0.36%)

DOW32,182.36-14.30(-0.04%)

CAD/USD0.7762+0.0015(+0.19%)

CRUDE OIL112.70+2.21(+2.00%)

BTC-CAD37,892.77-1,060.84(-2.72%)

STOCKS ATTEMPT REBOUND AMID CHINA DATA DISAPPOINTMENT

Endeavour Mining plc (EDV.TO)

S&P/TSX
20,168.89
+69.08(+0.34%)

S&P 500
4,009.52
-14.37(-0.36%)

DOW
32,182.36
-14.30(-0.04%)

CAD/USD
0.7762
+0.0015(+0.19%)

CRUDE OIL
112.70
+2.21(+2.00%)

BTC-CAD
37,892.77
-1,060.84(-2.72%)