Canada markets closed

Electric Royalties Ltd. (ELECF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1720+0.0070 (+4.24%)
At close: 03:54PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.16500.17280.16400.17200.1720138,592
May 02, 20240.16500.16500.16500.16500.16501,000
May 01, 20240.16000.16500.16000.16000.160052,508
Apr 30, 20240.16500.17380.16500.16500.16506,445
Apr 29, 20240.18800.19250.16500.16500.1650114,074
Apr 26, 20240.17600.17600.17600.17600.17608,000
Apr 25, 20240.19000.19000.16500.16500.1650189,067
Apr 24, 20240.19420.19420.19000.19000.190045,700
Apr 23, 20240.19000.19100.19000.19000.190042,003
Apr 22, 20240.20000.20000.18870.19100.1910137,900
Apr 19, 20240.22420.22420.19000.19000.19004,450
Apr 18, 20240.20890.20890.19500.19500.1950203,500
Apr 17, 20240.20080.20080.20080.20080.2008-
Apr 16, 20240.21500.22110.20080.20080.2008233,653
Apr 15, 20240.21510.22200.21510.22200.22204,368
Apr 12, 20240.20100.21800.20100.21300.213058,487
Apr 11, 20240.20450.20750.20200.20250.2025138,075
Apr 10, 20240.18300.20650.16000.20000.2000181,988
Apr 09, 20240.21800.21800.19070.20310.20311,250
Apr 08, 20240.19780.20510.19780.20510.205155,000
Apr 05, 20240.20000.21060.19860.21000.2100136,953
Apr 04, 20240.18110.20680.18110.20000.200028,371
Apr 03, 20240.16170.18910.16170.18910.1891270,900
Apr 02, 20240.15150.15160.14700.14890.14896,354
Apr 01, 20240.15000.16410.15000.15550.155520,035
Mar 28, 20240.15500.15500.15000.15000.15009,203
Mar 27, 20240.16440.16440.15500.15730.15736,050
Mar 26, 20240.17600.17630.16070.16070.160745,675
Mar 25, 20240.15600.17440.14000.17100.171084,986
Mar 22, 20240.16380.16380.14790.15600.156016,954
Mar 21, 20240.15410.15670.15100.15310.153131,500
Mar 20, 20240.16750.16750.15600.15840.158441,870
Mar 19, 20240.17200.17200.16000.16280.162834,121
Mar 18, 20240.17500.17670.17200.17200.172069,030
Mar 15, 20240.16500.17170.16500.17170.17177,084
Mar 14, 20240.15620.15900.15620.15630.15633,720
Mar 13, 20240.16500.16500.16500.16500.1650-
Mar 12, 20240.16000.16910.16000.16500.165031,920
Mar 11, 20240.16010.16950.15690.15690.156918,168
Mar 08, 20240.15100.16000.15010.15010.150118,868
Mar 07, 20240.16000.16000.15180.15180.151810,403
Mar 06, 20240.15870.16900.15000.15470.15478,750
Mar 05, 20240.15370.16000.15270.15270.152751,000
Mar 04, 20240.15920.16200.15000.16200.162012,084
Mar 01, 20240.15800.15800.15800.15800.1580-
Feb 29, 20240.15600.16480.15600.15800.15806,150
Feb 28, 20240.17900.17900.17900.17900.1790-
Feb 27, 20240.16700.17900.16000.17900.179045,232
Feb 26, 20240.17900.17900.15300.15300.15303,950
Feb 23, 20240.15180.16340.14750.16340.163472,208
Feb 22, 20240.17720.17720.16000.16000.160011,115
Feb 21, 20240.18370.18370.18370.18370.1837-
Feb 20, 20240.17150.18370.17150.18370.18371,605
Feb 16, 20240.18500.18800.18110.18110.18115,801
Feb 15, 20240.19320.19320.18900.18900.18903,824
Feb 14, 20240.21000.21000.19760.19760.19763,600
Feb 13, 20240.21920.21920.19760.20490.204932,721
Feb 12, 20240.22280.22280.22280.22280.222810,000
Feb 09, 20240.21690.22180.21690.22180.22182,801
Feb 08, 20240.22490.22490.21520.22000.22003,200
Feb 07, 20240.20800.20800.20800.20800.2080-
Feb 06, 20240.20800.20900.20800.20800.208024,930
Feb 05, 20240.21500.21500.21500.21500.215050,500
Feb 02, 20240.21420.21990.20310.21990.219915,077
Feb 01, 20240.21240.21240.20000.20700.207017,430
Jan 31, 20240.21060.21060.21060.21060.21062,300
Jan 30, 20240.20550.21250.20550.21250.212516,624
Jan 29, 20240.21970.21970.20000.20670.206727,700
Jan 26, 20240.21830.21830.21290.21290.21292,709
Jan 25, 20240.22500.22500.21750.21750.217512,534
Jan 24, 20240.23720.24000.23720.24000.240090,430
Jan 23, 20240.24000.24200.24000.24000.2400201,659
Jan 22, 20240.23500.24290.23500.24290.242922,759
Jan 19, 20240.23010.23760.23010.23500.2350178,103
Jan 18, 20240.22850.23330.22100.23300.233074,384
Jan 17, 20240.22100.22850.22100.22630.22638,299
Jan 16, 20240.21510.22220.20620.22060.220655,434
Jan 12, 20240.22530.23730.21800.22430.2243121,259
Jan 11, 20240.20500.21660.20500.21320.213245,379
Jan 10, 20240.21100.21100.21100.21100.2110-
Jan 09, 20240.21100.21100.21100.21100.21108,518
Jan 08, 20240.21900.22670.21100.21100.21108,522
Jan 05, 20240.21800.21800.21300.21300.213048,926
Jan 04, 20240.21500.22030.21100.22000.220045,707
Jan 03, 20240.18000.21570.18000.21570.215717,000
Jan 02, 20240.18320.18320.18000.18000.180011,950
Dec 29, 20230.18400.18490.18300.18300.183011,715
Dec 28, 20230.19300.19300.18000.18000.180026,500
Dec 27, 20230.19930.19930.19930.19930.1993-
Dec 26, 20230.18720.19930.18720.19930.1993644
Dec 22, 20230.18300.18720.18300.18720.1872132,694
Dec 21, 20230.18270.18550.18270.18300.183072,352
Dec 20, 20230.18580.18960.18300.18300.183060,108
Dec 19, 20230.18500.18500.18300.18300.183020,000
Dec 18, 20230.18360.19600.18300.19400.194031,300
Dec 15, 20230.19000.19650.18830.19000.1900121,862
Dec 14, 20230.19200.19910.19000.19900.199022,496
Dec 13, 20230.18100.20290.18100.20000.2000289,000
Dec 12, 20230.17600.18480.17600.18000.1800231,614
Dec 11, 20230.12140.18480.12140.17800.1780685,183
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...