Canada Markets closed

Elcora Advanced Materials Corp. (ERA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 12:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.08500.08500.08000.08000.080015,000
Nov. 26, 20200.09000.09500.07500.08000.0800140,500
Nov. 25, 20200.09000.09500.08000.08000.080056,900
Nov. 24, 20200.10500.11000.08500.09000.0900282,600
Nov. 23, 20200.08000.10000.08000.10000.100066,000
Nov. 20, 20200.09500.09500.08000.08000.080094,000
Nov. 19, 20200.09000.09000.09000.09000.090043,600
Nov. 18, 20200.08500.08500.08000.08500.085040,000
Nov. 17, 20200.08500.08500.08000.08000.080014,000
Nov. 16, 20200.08500.09000.08500.08500.0850133,200
Nov. 13, 20200.09500.09500.09500.09500.0950-
Nov. 12, 20200.10000.10000.09500.09500.095062,400
Nov. 11, 20200.10000.10000.10000.10000.1000-
Nov. 10, 20200.10000.10000.10000.10000.1000-
Nov. 09, 20200.09500.10000.09500.10000.100025,000
Nov. 06, 20200.08000.08000.08000.08000.0800-
Nov. 05, 20200.08000.08000.08000.08000.0800-
Nov. 04, 20200.09000.09000.08000.08000.080024,300
Nov. 03, 20200.09000.09000.09000.09000.09007,000
Nov. 02, 20200.07500.09500.07500.09500.095031,100
Oct. 30, 20200.09500.09500.09500.09500.09504,000
Oct. 29, 20200.09500.09500.09000.09000.090055,900
Oct. 28, 20200.10000.10000.09000.09000.0900105,000
Oct. 27, 20200.11500.11500.10000.10000.100012,000
Oct. 26, 20200.11500.11500.10500.10500.105012,500
Oct. 23, 20200.10000.10000.10000.10000.1000200
Oct. 22, 20200.11000.11000.10000.10000.100013,500
Oct. 21, 20200.11000.11000.10000.10000.100043,500
Oct. 20, 20200.10000.10000.10000.10000.10002,100
Oct. 19, 20200.10000.10000.10000.10000.1000157,400
Oct. 16, 20200.10000.10000.10000.10000.10005,800
Oct. 15, 20200.10000.10000.09500.09500.095015,500
Oct. 14, 20200.10500.10500.10000.10000.1000110,000
Oct. 13, 20200.12000.12000.10500.10500.105060,400
Oct. 09, 20200.11000.11000.11000.11000.110011,000
Oct. 08, 20200.10000.10000.09500.10000.100049,900
Oct. 07, 20200.10000.10000.09500.09500.09503,000
Oct. 06, 20200.09500.10000.09500.09500.095049,800
Oct. 05, 20200.11000.11000.10000.10000.100018,500
Oct. 02, 20200.11000.11000.10000.10000.100035,800
Oct. 01, 20200.11000.11000.11000.11000.1100500
Sep. 30, 20200.10500.10500.10000.10000.1000218,500
Sep. 29, 20200.11000.11000.10000.10000.1000111,600
Sep. 28, 20200.12000.12000.11000.12000.120093,300
Sep. 25, 20200.11500.12000.11500.12000.120013,000
Sep. 24, 20200.11000.12000.11000.12000.120017,000
Sep. 23, 20200.12000.12000.10000.11000.110065,500
Sep. 22, 20200.12000.13000.10500.13000.130052,000
Sep. 21, 20200.13000.13000.12000.12000.12007,000
Sep. 18, 20200.12500.12500.12000.12500.1250107,300
Sep. 17, 20200.14000.14000.13500.13500.1350113,000
Sep. 16, 20200.13500.13500.13500.13500.1350-
Sep. 15, 20200.13500.14000.13000.13500.135042,000
Sep. 14, 20200.12500.13000.12500.13000.1300135,000
Sep. 11, 20200.13500.13500.13000.13500.135080,000
Sep. 10, 20200.13500.15000.13000.15000.15006,000
Sep. 09, 20200.14000.14000.13000.13000.130044,200
Sep. 08, 20200.12500.13000.12500.13000.130013,500
Sep. 04, 20200.12000.12500.11500.12500.125054,000
Sep. 03, 20200.11500.14000.11000.11000.1100239,300
Sep. 02, 20200.13000.13000.12000.12500.1250132,000
Sep. 01, 20200.15000.15000.12000.12500.125095,500
Aug. 31, 20200.17000.17000.16500.16500.165051,000
Aug. 28, 20200.19000.19000.16000.17000.1700172,100
Aug. 27, 20200.17000.17000.16500.16500.165074,400
Aug. 26, 20200.18000.18000.16000.17500.1750226,100
Aug. 25, 20200.15000.17000.14000.17000.1700375,800
Aug. 24, 20200.17000.17000.16000.17000.1700256,800
Aug. 21, 20200.11000.19000.11000.14000.1400575,400
Aug. 20, 20200.07500.11000.07000.11000.1100352,200
Aug. 19, 20200.07500.07500.07500.07500.0750-
Aug. 18, 20200.07000.07500.07000.07500.0750209,000
Aug. 17, 20200.06000.07000.06000.07000.070026,500
Aug. 14, 20200.06000.06000.06000.06000.060014,600
Aug. 13, 20200.07000.07000.07000.07000.07009,000
Aug. 12, 20200.07000.07000.07000.07000.07003,000
Aug. 11, 20200.07000.07000.07000.07000.07002,000
Aug. 10, 20200.07000.07000.06500.07000.070018,000
Aug. 07, 20200.06000.06000.06000.06000.0600-
Aug. 06, 20200.06000.06000.06000.06000.0600-
Aug. 05, 20200.08000.08000.06000.06000.0600120,200
Aug. 04, 20200.06500.08000.06500.08000.0800203,700
Jul. 31, 20200.04500.06500.04500.06500.065092,800
Jul. 30, 20200.05000.05000.04500.04500.0450103,000
Jul. 29, 20200.05000.05000.05000.05000.050016,000
Jul. 28, 20200.05500.05500.05500.05500.0550-
Jul. 27, 20200.05500.05500.05500.05500.05506,000
Jul. 24, 20200.05000.05000.05000.05000.0500-
Jul. 23, 20200.05000.05000.05000.05000.0500-
Jul. 22, 20200.05000.05000.05000.05000.0500115,000
Jul. 21, 20200.05000.05000.04500.05000.050084,500
Jul. 20, 20200.07000.07500.04000.05000.0500571,100
Jul. 17, 20200.06000.07500.05500.07500.0750196,000
Jul. 16, 20200.05000.06000.05000.06000.0600113,500
Jul. 15, 20200.04000.05000.04000.05000.0500413,200
Jul. 14, 20200.04000.04500.04000.04000.0400496,500
Jul. 13, 20200.03500.03500.03500.03500.0350145,000
Jul. 10, 20200.03000.03000.03000.03000.030037,000
Jul. 09, 20200.03000.03000.03000.03000.030013,900
Jul. 08, 20200.03000.03000.03000.03000.0300159,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...