Elcora Advanced Materials Corp. (ERA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 02:52PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 29, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	23,000
Jun 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Jun 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	136,500
Jun 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jun 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	15,000
Jun 17, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	12,200
Jun 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	45,600
Jun 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	307,400
Jun 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,800
Jun 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Jun 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	500
Jun 09, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	59,500
Jun 08, 2022	0.0550	0.0550	0.0400	0.0400	0.0400	418,900
Jun 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,600
Jun 06, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	21,700
Jun 03, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	75,000
Jun 02, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	83,000
Jun 01, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 31, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	8,300
May 27, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	113,100
May 26, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 25, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	37,000
May 24, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	61,500
May 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
May 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	46,200
May 16, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	63,000
May 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	33,500
May 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	33,000
May 11, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	28,000
May 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	8,000
May 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 06, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	3,000
May 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	290,000
May 04, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	15,800
May 03, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	37,500
May 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	188,000
Apr 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	92,000
Apr 28, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	15,000
Apr 27, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	60,000
Apr 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Apr 25, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	297,000
Apr 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	24,000
Apr 21, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	266,600
Apr 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	29,400
Apr 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Apr 18, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	159,400
Apr 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	271,500
Apr 13, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	1,075,000
Apr 12, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	300
Apr 11, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	15,000
Apr 08, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	114,000
Apr 07, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Apr 06, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	111,100
Apr 05, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	50,200
Apr 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	123,400
Apr 01, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	279,600
Mar 31, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	4,400
Mar 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	180,000
Mar 29, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	470,000
Mar 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Mar 25, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	39,900
Mar 24, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	8,100
Mar 23, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,500
Mar 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	26,500
Mar 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	38,000
Mar 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	49,000
Mar 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	266,000
Mar 16, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	55,000
Mar 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Mar 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	255,000
Mar 11, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	20,700
Mar 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	46,800
Mar 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	135,000
Mar 08, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	106,800
Mar 07, 2022	0.0650	0.0700	0.0600	0.0600	0.0600	275,000
Mar 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	734,000
Mar 03, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Mar 02, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	264,000
Mar 01, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	801,000
Feb 28, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Feb 25, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	37,700
Feb 24, 2022	0.0750	0.0800	0.0700	0.0700	0.0700	250,200
Feb 23, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	54,000
Feb 22, 2022	0.0900	0.0900	0.0800	0.0800	0.0800	153,600
Feb 18, 2022	0.0900	0.0950	0.0800	0.0850	0.0850	108,000
Feb 17, 2022	0.0950	0.0950	0.0850	0.0900	0.0900	175,000
Feb 16, 2022	0.0850	0.0950	0.0800	0.0950	0.0950	521,400
Feb 15, 2022	0.0850	0.0850	0.0850	0.0850	0.0850	74,000
Feb 14, 2022	0.0750	0.0850	0.0750	0.0850	0.0850	68,000
Feb 11, 2022	0.0750	0.0750	0.0750	0.0750	0.0750	100,000
Feb 10, 2022	0.0700	0.0750	0.0700	0.0750	0.0750	140,000
Feb 09, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	51,000
Feb 08, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	132,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,701.80-1,373.95(-5.27%)

Elcora Advanced Materials Corp. (ERA.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,701.80
-1,373.95(-5.27%)