Canada Markets closed

Elcora Advanced Materials Corp. (ERA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 02:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.04500.04500.04500.04500.0450-
Jun 29, 20220.04000.04500.04000.04500.045023,000
Jun 28, 20220.03500.03500.03500.03500.03506,000
Jun 27, 20220.04000.04000.04000.04000.0400-
Jun 24, 20220.04000.05000.04000.04000.0400136,500
Jun 23, 20220.04000.04000.04000.04000.0400-
Jun 22, 20220.04000.04000.04000.04000.040020,000
Jun 21, 20220.04000.04000.04000.04000.0400-
Jun 20, 20220.04500.04500.04000.04000.040015,000
Jun 17, 20220.03500.04000.03500.04000.040012,200
Jun 16, 20220.04000.04000.04000.04000.040045,600
Jun 15, 20220.04000.04000.04000.04000.0400307,400
Jun 14, 20220.04500.04500.04500.04500.04502,800
Jun 13, 20220.04000.04000.04000.04000.040045,000
Jun 10, 20220.04500.04500.04500.04500.0450500
Jun 09, 20220.04500.04500.04000.04500.045059,500
Jun 08, 20220.05500.05500.04000.04000.0400418,900
Jun 07, 20220.05000.05000.05000.05000.050013,600
Jun 06, 20220.04000.05000.04000.05000.050021,700
Jun 03, 20220.04500.05000.04500.05000.050075,000
Jun 02, 20220.04000.04500.04000.04500.045083,000
Jun 01, 20220.05500.05500.05500.05500.0550-
May 31, 20220.05500.05500.05500.05500.0550-
May 30, 20220.05500.05500.05500.05500.05508,300
May 27, 20220.05500.05500.05000.05500.0550113,100
May 26, 20220.05500.05500.05500.05500.0550-
May 25, 20220.05000.05500.05000.05500.055037,000
May 24, 20220.05000.05000.05000.05000.050061,500
May 20, 20220.05000.05000.05000.05000.050020,000
May 19, 20220.05000.05000.05000.05000.0500-
May 18, 20220.05000.05000.05000.05000.0500-
May 17, 20220.05000.05000.05000.05000.050046,200
May 16, 20220.04500.05000.04500.05000.050063,000
May 13, 20220.04500.04500.04500.04500.045033,500
May 12, 20220.04500.04500.04500.04500.045033,000
May 11, 20220.04000.04500.04000.04500.045028,000
May 10, 20220.04500.04500.04500.04500.04508,000
May 09, 20220.05000.05000.05000.05000.0500-
May 06, 20220.04500.05000.04500.05000.05003,000
May 05, 20220.05000.05000.04500.04500.0450290,000
May 04, 20220.04500.05000.04500.05000.050015,800
May 03, 20220.05000.05000.04500.05000.050037,500
May 02, 20220.05000.05000.05000.05000.0500188,000
Apr 29, 20220.04500.04500.04500.04500.045092,000
Apr 28, 20220.04000.04500.04000.04500.045015,000
Apr 27, 20220.04500.04500.04000.04000.040060,000
Apr 26, 20220.04500.04500.04500.04500.04506,000
Apr 25, 20220.04500.04500.04500.04500.0450297,000
Apr 22, 20220.04500.04500.04500.04500.045024,000
Apr 21, 20220.04500.05000.04500.04500.0450266,600
Apr 20, 20220.05000.05000.05000.05000.050029,400
Apr 19, 20220.05000.05000.05000.05000.05003,000
Apr 18, 20220.05500.05500.05000.05000.0500159,400
Apr 14, 20220.05000.05000.05000.05000.0500271,500
Apr 13, 20220.05500.05500.05000.05000.05001,075,000
Apr 12, 20220.05500.05500.05500.05500.0550300
Apr 11, 20220.05500.05500.05500.05500.055015,000
Apr 08, 20220.05000.05500.05000.05500.0550114,000
Apr 07, 20220.05500.05500.05500.05500.05502,000
Apr 06, 20220.05500.05500.05500.05500.0550111,100
Apr 05, 20220.05500.05500.05500.05500.055050,200
Apr 04, 20220.05500.05500.05500.05500.0550123,400
Apr 01, 20220.05500.05500.05500.05500.0550279,600
Mar 31, 20220.05500.05500.05500.05500.05504,400
Mar 30, 20220.05500.05500.05500.05500.0550180,000
Mar 29, 20220.06000.06000.05500.05500.0550470,000
Mar 28, 20220.06000.06000.06000.06000.06005,500
Mar 25, 20220.05500.06000.05500.06000.060039,900
Mar 24, 20220.05500.05500.05500.05500.05508,100
Mar 23, 20220.05500.05500.05500.05500.05501,500
Mar 22, 20220.06000.06000.06000.06000.060026,500
Mar 21, 20220.06000.06000.06000.06000.060038,000
Mar 18, 20220.06000.06000.06000.06000.060049,000
Mar 17, 20220.06000.06000.06000.06000.0600266,000
Mar 16, 20220.06000.06000.05500.06000.060055,000
Mar 15, 20220.06000.06000.06000.06000.06002,000
Mar 14, 20220.06000.06000.06000.06000.0600255,000
Mar 11, 20220.06500.06500.06500.06500.065020,700
Mar 10, 20220.06000.06000.06000.06000.060046,800
Mar 09, 20220.06000.06000.06000.06000.0600135,000
Mar 08, 20220.06500.06500.06000.06000.0600106,800
Mar 07, 20220.06500.07000.06000.06000.0600275,000
Mar 04, 20220.06000.06000.06000.06000.0600734,000
Mar 03, 20220.06000.06000.06000.06000.06006,000
Mar 02, 20220.05500.05500.05500.05500.0550264,000
Mar 01, 20220.06500.06500.05500.05500.0550801,000
Feb 28, 20220.07000.07000.07000.07000.07001,000
Feb 25, 20220.07000.07000.06500.06500.065037,700
Feb 24, 20220.07500.08000.07000.07000.0700250,200
Feb 23, 20220.08000.08000.08000.08000.080054,000
Feb 22, 20220.09000.09000.08000.08000.0800153,600
Feb 18, 20220.09000.09500.08000.08500.0850108,000
Feb 17, 20220.09500.09500.08500.09000.0900175,000
Feb 16, 20220.08500.09500.08000.09500.0950521,400
Feb 15, 20220.08500.08500.08500.08500.085074,000
Feb 14, 20220.07500.08500.07500.08500.085068,000
Feb 11, 20220.07500.07500.07500.07500.0750100,000
Feb 10, 20220.07000.07500.07000.07500.0750140,000
Feb 09, 20220.07000.07000.07000.07000.070051,000
Feb 08, 20220.07000.07000.06500.06500.0650132,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...