Canada markets closed

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4300+0.0100 (+2.38%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.43000.43000.42000.43000.430070,700
Dec. 02, 20210.43000.44000.42000.42000.4200120,100
Dec. 01, 20210.45000.46000.43000.43000.4300181,000
Nov. 30, 20210.46000.46000.44000.45000.450083,600
Nov. 29, 20210.47000.47000.45000.45000.4500211,000
Nov. 26, 20210.48000.48000.46000.47000.4700104,000
Nov. 25, 20210.47000.48000.47000.48000.480050,700
Nov. 24, 20210.46000.47000.45000.47000.4700107,300
Nov. 23, 20210.46000.47000.46000.46000.4600173,900
Nov. 22, 20210.47000.48000.46000.46000.4600132,000
Nov. 19, 20210.48000.50000.46000.47000.4700250,600
Nov. 18, 20210.48000.49000.47000.48000.480076,800
Nov. 17, 20210.46000.49000.46000.48000.4800475,500
Nov. 16, 20210.47000.47000.45000.45000.4500198,700
Nov. 15, 20210.46000.47000.45000.46000.4600304,800
Nov. 12, 20210.41000.45000.41000.45000.4500323,400
Nov. 11, 20210.38000.40000.38000.40000.4000108,300
Nov. 10, 20210.40000.40000.38000.38000.3800317,700
Nov. 09, 20210.40000.40000.38000.39000.390071,400
Nov. 08, 20210.38000.40000.38000.39000.390050,900
Nov. 05, 20210.38000.38000.37000.38000.3800132,800
Nov. 04, 20210.38000.39000.36000.38000.3800278,000
Nov. 03, 20210.38000.39000.38000.38000.3800168,400
Nov. 02, 20210.41000.41000.38000.38000.380086,100
Nov. 01, 20210.40000.41000.40000.40000.400051,300
Oct. 29, 20210.41000.41000.40000.40000.400063,700
Oct. 28, 20210.42000.43000.41000.41000.410050,000
Oct. 27, 20210.41000.43000.41000.42000.4200147,600
Oct. 26, 20210.41000.42000.41000.41000.410068,200
Oct. 25, 20210.44000.45000.40000.42000.4200205,400
Oct. 22, 20210.43000.44000.43000.44000.4400138,400
Oct. 21, 20210.43000.43000.43000.43000.430067,400
Oct. 20, 20210.43000.43000.42000.43000.4300286,700
Oct. 19, 20210.41000.43000.40000.42000.4200340,800
Oct. 18, 20210.40000.41000.39000.41000.410075,700
Oct. 15, 20210.40000.40000.39000.39000.3900105,700
Oct. 14, 20210.42000.42000.40000.40000.400048,500
Oct. 13, 20210.43000.43000.39000.40000.4000142,500
Oct. 12, 20210.39000.41000.39000.40000.400075,600
Oct. 08, 20210.39000.39000.38000.39000.390057,400
Oct. 07, 20210.38000.38000.37000.38000.3800151,900
Oct. 06, 20210.40000.40000.38000.39000.3900203,900
Oct. 05, 20210.39000.40000.38000.39000.3900188,600
Oct. 04, 20210.40000.40000.40000.40000.400031,900
Oct. 01, 20210.41000.41000.40000.40000.400032,300
Sep. 30, 20210.40000.41000.40000.40000.4000136,400
Sep. 29, 20210.40000.40000.39000.40000.400036,800
Sep. 28, 20210.41000.41000.40000.40000.4000191,200
Sep. 27, 20210.41000.41000.39000.40000.400088,600
Sep. 24, 20210.40000.41000.39000.41000.4100178,800
Sep. 23, 20210.40000.41000.40000.41000.4100129,700
Sep. 22, 20210.39000.40000.39000.39000.390044,600
Sep. 21, 20210.39000.39000.39000.39000.390086,000
Sep. 20, 20210.39000.40000.39000.39000.390091,000
Sep. 17, 20210.41000.41000.39000.39000.3900194,900
Sep. 16, 20210.41000.41000.40000.41000.410064,300
Sep. 15, 20210.41000.41000.40000.41000.410049,500
Sep. 14, 20210.41000.42000.41000.41000.410045,600
Sep. 13, 20210.40000.41000.39000.41000.4100246,900
Sep. 10, 20210.41000.41000.41000.41000.410039,000
Sep. 09, 20210.42000.42000.38000.40000.4000217,200
Sep. 08, 20210.44000.44000.42000.42000.420056,100
Sep. 07, 20210.44000.44000.43000.44000.4400102,100
Sep. 03, 20210.43000.44000.42000.44000.4400383,000
Sep. 02, 20210.42000.43000.42000.43000.4300179,800
Sep. 01, 20210.41000.42000.40000.42000.4200229,700
Aug. 31, 20210.39000.41000.39000.40000.4000100,100
Aug. 30, 20210.40000.40000.39000.39000.3900108,200
Aug. 27, 20210.41000.41000.40000.40000.400078,300
Aug. 26, 20210.41000.41000.41000.41000.410026,000
Aug. 25, 20210.42000.42000.41000.41000.410023,000
Aug. 24, 20210.42000.43000.42000.42000.420085,100
Aug. 23, 20210.42000.42000.42000.42000.420036,000
Aug. 20, 20210.41000.41000.41000.41000.410091,500
Aug. 19, 20210.41000.41000.40000.41000.4100116,000
Aug. 18, 20210.41000.41000.41000.41000.410044,500
Aug. 17, 20210.43000.43000.40000.41000.4100126,100
Aug. 16, 20210.43000.43000.42000.43000.430092,700
Aug. 13, 20210.43000.44000.42000.42000.4200113,900
Aug. 12, 20210.43000.43000.42000.43000.4300158,100
Aug. 11, 20210.41000.43000.41000.42000.4200229,700
Aug. 10, 20210.40000.41000.40000.41000.410052,900
Aug. 09, 20210.40000.40000.39000.40000.4000140,500
Aug. 06, 20210.41000.41000.39000.39000.390076,000
Aug. 05, 20210.43000.43000.40000.41000.4100154,000
Aug. 04, 20210.43000.44000.43000.43000.4300134,600
Aug. 03, 20210.44000.44000.43000.44000.4400180,400
Jul. 30, 20210.43000.44000.43000.44000.440081,100
Jul. 29, 20210.44000.44000.42000.42000.4200197,000
Jul. 28, 20210.43000.44000.43000.44000.4400143,900
Jul. 27, 20210.42000.45000.42000.44000.4400202,600
Jul. 26, 20210.40000.42000.40000.42000.4200228,300
Jul. 23, 20210.41000.41000.41000.41000.410079,500
Jul. 22, 20210.41000.43000.40000.42000.4200143,200
Jul. 21, 20210.39000.41000.38000.40000.4000205,900
Jul. 20, 20210.39000.40000.39000.39000.3900107,000
Jul. 19, 20210.37000.38000.36000.38000.3800216,300
Jul. 16, 20210.38000.38000.37000.37000.3700139,600
Jul. 15, 20210.37000.37000.37000.37000.3700246,000
Jul. 14, 20210.39000.39000.36000.37000.3700271,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...