Canada markets close in 3 hours 7 minutes

Eldorado Gold Corporation (ELD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.70+0.18 (+0.88%)
As of 12:52PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.4220.7920.4120.7020.70141,685
Apr 18, 202420.7520.9720.3920.5220.52248,700
Apr 17, 202420.8821.2720.4920.6020.60377,300
Apr 16, 202420.5521.0120.3220.8220.82410,600
Apr 15, 202421.0621.0620.3920.8220.82457,100
Apr 12, 202421.7622.0120.5520.8520.85547,200
Apr 11, 202421.0421.3920.7121.3321.33352,100
Apr 10, 202420.7021.2220.3520.9220.92344,000
Apr 09, 202420.8521.3420.7921.2521.25477,600
Apr 08, 202420.7120.8620.3520.5020.50438,400
Apr 05, 202420.0120.6019.8920.5320.53458,700
Apr 04, 202420.0620.2819.9219.9819.98356,800
Apr 03, 202420.0320.5020.0320.3220.32323,100
Apr 02, 202419.7020.2219.7020.0620.06767,800
Apr 01, 202419.6619.7919.2619.5219.52487,300
Mar 28, 202419.1219.2018.8219.0419.04424,800
Mar 27, 202418.5819.0618.5118.9718.97342,000
Mar 26, 202418.6218.6318.2318.4418.44239,200
Mar 25, 202418.4018.9318.2518.3118.31337,500
Mar 22, 202417.8318.3017.8218.2418.24366,600
Mar 21, 202418.2118.4117.9018.0018.00515,300
Mar 20, 202417.5818.3217.5218.0118.01492,800
Mar 19, 202417.5917.7817.3417.6017.60350,600
Mar 18, 202417.5317.8017.4317.6817.68321,300
Mar 15, 202417.2717.6917.1717.6117.61680,400
Mar 14, 202416.7917.4216.7117.2717.27353,300
Mar 13, 202416.7717.1816.7516.9916.99249,600
Mar 12, 202416.3116.7616.1816.7216.72324,700
Mar 11, 202416.3116.7716.3116.6016.60356,000
Mar 08, 202416.6016.7316.3916.4716.47740,100
Mar 07, 202416.6116.6816.2216.5316.53361,300
Mar 06, 202416.1916.6916.1916.4416.44469,500
Mar 05, 202415.6516.0915.3316.0516.05859,600
Mar 04, 202414.8915.4314.8315.4115.41517,300
Mar 01, 202414.2814.7414.0814.6714.67619,500
Feb 29, 202414.0414.3013.9014.1114.11715,300
Feb 28, 202413.9214.0713.6313.7813.78571,900
Feb 27, 202414.4614.6913.9713.9913.99510,800
Feb 26, 202413.9814.5713.8614.5214.52439,600
Feb 23, 202415.0015.0013.1014.2914.291,606,300
Feb 22, 202415.2315.2914.9815.2215.22412,500
Feb 21, 202415.1915.4014.9715.3415.34434,900
Feb 20, 202414.9215.3114.7915.2715.27416,300
Feb 16, 202414.7914.9814.6614.7714.77359,900
Feb 15, 202414.9015.2014.7514.8514.85491,300
Feb 14, 202414.8114.8714.6314.7514.75290,700
Feb 13, 202415.5015.5014.4414.7314.73724,800
Feb 12, 202415.9916.1115.8215.8915.89201,400
Feb 09, 202416.3316.3315.7916.0216.02192,800
Feb 08, 202416.5616.7216.2616.3616.36200,500
Feb 07, 202416.6916.8116.3516.6116.61210,400
Feb 06, 202416.6516.7916.5416.7016.70134,200
Feb 05, 202416.3616.5716.2616.5316.53174,100
Feb 02, 202416.7416.8016.4216.6416.64271,800
Feb 01, 202416.6217.2816.6017.2817.28329,500
Jan 31, 202416.3716.6616.2416.4316.43275,800
Jan 30, 202416.3016.4316.0316.2316.23387,400
Jan 29, 202416.5716.5716.0916.0916.091,750,300
Jan 26, 202416.3516.6516.3116.3916.39232,100
Jan 25, 202416.4516.9016.1616.7416.74297,500
Jan 24, 202417.2217.3616.1916.2016.20428,600
Jan 23, 202417.2717.3616.8817.0617.06235,500
Jan 22, 202416.8617.3816.8017.1617.16196,200
Jan 19, 202417.1317.1416.6617.0117.01217,800
Jan 18, 202417.1517.2116.9617.0117.01209,000
Jan 17, 202416.8716.9616.5516.9216.92203,400
Jan 16, 202416.8217.5116.7717.1017.10324,100
Jan 15, 202416.9717.0716.9117.0017.0065,700
Jan 12, 202416.7517.2316.7217.0517.05257,900
Jan 11, 202416.2916.3916.0016.2616.26195,600
Jan 10, 202416.2216.3816.0516.2816.28164,700
Jan 09, 202416.1516.2115.9116.1716.17166,800
Jan 08, 202415.8516.3415.7816.1816.18217,000
Jan 05, 202415.8516.2915.7516.0016.00251,300
Jan 04, 202415.9316.1815.7315.9115.91357,800
Jan 03, 202416.3016.4015.7315.9015.90364,200
Jan 02, 202417.2117.3516.7716.8116.81273,000
Dec 29, 202317.2017.3416.9917.2017.20201,000
Dec 28, 202317.5217.5917.2617.2717.27281,900
Dec 27, 202317.5917.9517.5017.5717.57214,600
Dec 22, 202317.6118.1317.5217.6217.62798,800
Dec 21, 202317.2417.3717.1417.3417.34380,500
Dec 20, 202317.5217.5916.9716.9716.97289,600
Dec 19, 202317.1217.8117.1017.5917.59314,500
Dec 18, 202317.0917.2716.9617.1317.13269,500
Dec 15, 202316.9217.1216.7016.9316.93652,300
Dec 14, 202317.4417.6916.7116.8816.88482,200
Dec 13, 202316.2017.1415.9417.1217.12623,500
Dec 12, 202316.7316.7316.2216.2516.25338,100
Dec 11, 202316.7016.7416.4216.6816.68346,000
Dec 08, 202317.0917.3616.6516.9816.98374,300
Dec 07, 202317.6217.6517.3817.4217.42499,400
Dec 06, 202317.6017.6617.3317.5417.54409,500
Dec 05, 202317.5917.6517.1217.4617.46536,400
Dec 04, 202318.0118.0317.3417.6817.68383,000
Dec 01, 202317.8118.3017.6018.2418.24642,200
Nov 30, 202317.4617.8417.4517.8117.81724,500
Nov 29, 202317.5217.6517.3517.6317.63345,500
Nov 28, 202316.8317.6116.8117.6017.60590,800
Nov 27, 202316.5216.8516.4316.6816.68719,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...