Elemental Altus Royalties Corp. (ELE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 57,800 |
| Oct 03, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 30,500 |
| Oct 02, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 44,800 |
| Oct 01, 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 15,100 |
| Sept 30, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 28,200 |
| Sept 27, 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 28,300 |
| Sept 26, 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 47,900 |
| Sept 25, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 57,900 |
| Sept 24, 2024 | 1.1500 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 169,600 |
| Sept 23, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 38,700 |
| Sept 20, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 102,600 |
| Sept 19, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 24,100 |
| Sept 18, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 99,300 |
| Sept 17, 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 65,300 |
| Sept 16, 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 18,600 |
| Sept 13, 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 81,800 |
| Sept 12, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 52,300 |
| Sept 11, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 5,400 |
| Sept 10, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 10,900 |
| Sept 09, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 18,000 |
| Sept 06, 2024 | 1.0500 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 39,300 |
| Sept 05, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 500 |
| Sept 04, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 21,100 |
| Sept 03, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 59,700 |
| Aug 30, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 79,100 |
| Aug 29, 2024 | 1.0400 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 228,300 |
| Aug 28, 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 95,400 |
| Aug 27, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 37,400 |
| Aug 26, 2024 | 1.0400 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 79,900 |
| Aug 23, 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 31,000 |
| Aug 22, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 87,200 |
| Aug 21, 2024 | 1.0300 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 147,000 |
| Aug 20, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 224,500 |
| Aug 19, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 224,200 |
| Aug 16, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 142,000 |
| Aug 15, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 67,900 |
| Aug 14, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 41,100 |
| Aug 13, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 34,800 |
| Aug 12, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 88,000 |
| Aug 09, 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 84,500 |
| Aug 08, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 97,200 |
| Aug 07, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 59,300 |
| Aug 06, 2024 | 1.0100 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 118,700 |
| Aug 02, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 64,400 |
| Aug 01, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 12,200 |
| Jul 31, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 38,000 |
| Jul 30, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 34,400 |
| Jul 29, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 26,100 |
| Jul 26, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 28,100 |
| Jul 25, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 21,100 |
| Jul 24, 2024 | 1.0800 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 164,900 |
| Jul 23, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 12,100 |
| Jul 22, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 22,200 |
| Jul 19, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 15,600 |
| Jul 18, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 16,900 |
| Jul 17, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 12,300 |
| Jul 16, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 15,200 |
| Jul 15, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 61,700 |
| Jul 12, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 19,900 |
| Jul 11, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 86,500 |
| Jul 10, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 35,100 |
| Jul 09, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 19,500 |
| Jul 08, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 8,000 |
| Jul 05, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 46,000 |
| Jul 04, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 10,100 |
| Jul 03, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 33,000 |
| Jul 02, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 23,900 |
| Jun 28, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 25,700 |
| Jun 27, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 30,800 |
| Jun 26, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 33,700 |
| Jun 25, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 27,200 |
| Jun 24, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 39,700 |
| Jun 21, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 23,800 |
| Jun 20, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 19,500 |
| Jun 19, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 4,600 |
| Jun 18, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 42,400 |
| Jun 17, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 19,400 |
| Jun 14, 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 66,200 |
| Jun 13, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 45,200 |
| Jun 12, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 7,200 |
| Jun 11, 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 6,900 |
| Jun 10, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 6,400 |
| Jun 07, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 39,600 |
| Jun 06, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 12,800 |
| Jun 05, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 4,000 |
| Jun 04, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1350 | 1.1350 | 26,700 |
| Jun 03, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 14,600 |
| May 31, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 7,800 |
| May 30, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 4,500 |
| May 29, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 15,400 |
| May 28, 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 53,800 |
| May 27, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,500 |
| May 24, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 6,300 |
| May 23, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 10,100 |
| May 22, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 39,500 |
| May 21, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 38,900 |
| May 17, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 45,300 |
| May 16, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 6,100 |
| May 15, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 18,700 |
| May 14, 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 4,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.