Canada Markets closed

Elcora Advanced Materials Corp. (ERA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0100 (+12.50%)
At close: 03:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.08500.09000.08500.09000.090011,200
Dec. 02, 20210.09500.09500.08000.08000.0800110,100
Dec. 01, 20210.09500.09500.09500.09500.0950-
Nov. 30, 20210.09500.09500.09500.09500.0950-
Nov. 29, 20210.10000.10000.08500.09500.095051,000
Nov. 26, 20210.09500.10000.09500.10000.100054,800
Nov. 25, 20210.11000.11000.10000.10000.100028,000
Nov. 24, 20210.11000.11000.10000.11000.110044,400
Nov. 23, 20210.11000.11000.10000.11000.110087,100
Nov. 22, 20210.11000.11000.11000.11000.110059,200
Nov. 19, 20210.11500.11500.11500.11500.1150-
Nov. 18, 20210.11500.11500.11500.11500.115029,500
Nov. 17, 20210.11500.11500.11500.11500.115025,400
Nov. 16, 20210.11500.13000.11500.11500.115083,700
Nov. 15, 20210.11500.12000.11500.11500.115063,900
Nov. 12, 20210.11500.12500.11500.11500.115041,100
Nov. 11, 20210.13000.13000.13000.13000.13001,700
Nov. 10, 20210.11500.11500.11500.11500.115055,000
Nov. 09, 20210.13000.13000.11500.11500.115015,000
Nov. 08, 20210.11500.11500.11500.11500.11507,000
Nov. 05, 20210.12000.12000.12000.12000.120010,500
Nov. 04, 20210.13000.13000.13000.13000.1300-
Nov. 03, 20210.12000.14000.12000.13000.130026,600
Nov. 02, 20210.12500.12500.11000.11000.1100104,500
Nov. 01, 20210.11500.12500.11500.12500.125017,500
Oct. 29, 20210.11500.12500.11500.12000.1200171,900
Oct. 28, 20210.14000.14000.14000.14000.140031,400
Oct. 27, 20210.13000.13500.13000.13500.13503,500
Oct. 26, 20210.13000.14000.12500.12500.1250166,300
Oct. 25, 20210.12500.14000.12500.14000.140085,300
Oct. 22, 20210.12500.14000.12500.13000.1300123,800
Oct. 21, 20210.14000.14000.13000.13000.130041,700
Oct. 20, 20210.14000.14000.13000.14000.140052,000
Oct. 19, 20210.14500.14500.13000.14000.1400136,600
Oct. 18, 20210.14000.14500.14000.14000.1400201,000
Oct. 15, 20210.14000.14000.13000.14000.1400121,300
Oct. 14, 20210.14000.14000.11000.13500.1350346,500
Oct. 13, 20210.12000.13000.12000.13000.1300160,200
Oct. 12, 20210.11000.12500.11000.12000.1200556,200
Oct. 08, 20210.09500.10000.09500.10000.1000160,500
Oct. 07, 20210.11000.11000.11000.11000.110022,500
Oct. 06, 20210.09000.12000.09000.11000.1100159,000
Oct. 05, 20210.10000.10500.10000.10500.1050128,500
Oct. 04, 20210.10000.10000.10000.10000.10003,000
Oct. 01, 20210.09000.10000.09000.10000.1000156,300
Sep. 30, 20210.10000.10000.08000.08000.0800126,200
Sep. 29, 20210.11000.11000.10000.10000.100089,500
Sep. 28, 20210.11000.11000.11000.11000.110051,000
Sep. 27, 20210.12000.12000.11000.11000.110067,500
Sep. 24, 20210.12000.12000.11000.11000.1100265,100
Sep. 23, 20210.11500.12000.11000.11500.1150213,600
Sep. 22, 20210.12000.12000.11000.11000.1100107,000
Sep. 21, 20210.13000.13000.11000.11000.1100151,800
Sep. 20, 20210.11000.11500.11000.11500.1150312,300
Sep. 17, 20210.10000.14000.10000.11500.1150858,500
Sep. 16, 20210.08500.08500.08500.08500.085045,500
Sep. 15, 20210.09000.09000.08500.08500.085062,000
Sep. 14, 20210.09000.09000.08000.09000.0900265,000
Sep. 13, 20210.08000.08000.07000.07500.0750137,800
Sep. 10, 20210.07000.07000.07000.07000.070062,500
Sep. 09, 20210.07500.07500.07000.07000.0700149,700
Sep. 08, 20210.07500.08500.07000.07000.0700177,700
Sep. 07, 20210.08000.08000.07500.07500.075038,000
Sep. 03, 20210.08000.08000.08000.08000.080068,000
Sep. 02, 20210.08500.08500.08500.08500.0850116,000
Sep. 01, 20210.07500.08000.07500.08000.080086,500
Aug. 31, 20210.08000.08500.08000.08000.080079,300
Aug. 30, 20210.07000.08000.07000.08000.080030,000
Aug. 27, 20210.07000.08000.07000.08000.08005,500
Aug. 26, 20210.07500.07500.06500.06500.06506,500
Aug. 25, 20210.07000.08000.06500.06500.065077,400
Aug. 24, 20210.06000.06000.06000.06000.06002,400
Aug. 23, 20210.07000.07000.06500.06500.065094,900
Aug. 20, 20210.07500.07500.07500.07500.07501,000
Aug. 19, 20210.07000.07000.07000.07000.070016,000
Aug. 18, 20210.07500.07500.07000.07500.075057,000
Aug. 17, 20210.08000.08000.07000.07000.070095,800
Aug. 16, 20210.05500.07500.05500.07000.0700346,100
Aug. 13, 20210.05500.05500.05500.05500.055024,000
Aug. 12, 20210.06000.06000.05500.05500.055030,400
Aug. 11, 20210.05500.06000.05500.06000.060014,200
Aug. 10, 20210.06000.06000.06000.06000.06005,000
Aug. 09, 20210.06000.06000.06000.06000.060028,000
Aug. 06, 20210.06500.06500.06000.06500.065069,000
Aug. 05, 20210.06000.06000.06000.06000.060089,000
Aug. 04, 20210.06500.06500.05500.05500.055018,000
Aug. 03, 20210.06500.06500.06000.06000.06009,500
Jul. 30, 20210.06000.06000.06000.06000.0600-
Jul. 29, 20210.06000.06000.06000.06000.0600-
Jul. 28, 20210.06000.06000.06000.06000.06001,000
Jul. 27, 20210.06500.06500.06500.06500.0650-
Jul. 26, 20210.06500.06500.06000.06500.0650159,000
Jul. 23, 20210.05500.06500.05500.06500.065017,100
Jul. 22, 20210.05500.06000.05500.06000.060017,900
Jul. 21, 20210.05500.05500.05500.05500.0550500
Jul. 20, 20210.05500.05500.05500.05500.055088,400
Jul. 19, 20210.06000.06000.05500.05500.05503,100
Jul. 16, 20210.06000.06500.06000.06000.0600135,600
Jul. 15, 20210.06000.06500.06000.06000.060031,000
Jul. 14, 20210.06500.07000.06500.07000.070095,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...