Canada markets closed

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4100+0.0050 (+1.23%)
At close: 03:51PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.41000.41000.40000.41000.4100122,500
Mar 27, 20240.41000.41000.41000.41000.4100140,500
Mar 26, 20240.41000.42000.41000.41000.4100195,600
Mar 25, 20240.40000.41000.39000.41000.4100134,800
Mar 22, 20240.40000.40000.39000.40000.4000164,100
Mar 21, 20240.40000.41000.39000.40000.4000101,600
Mar 20, 20240.39000.40000.39000.40000.4000272,500
Mar 19, 20240.40000.41000.39000.40000.4000290,500
Mar 18, 20240.41000.42000.40000.41000.4100244,400
Mar 15, 20240.41000.42000.40000.40000.4000278,500
Mar 14, 20240.41000.41000.41000.41000.410052,500
Mar 13, 20240.40000.41000.40000.40000.4000504,800
Mar 12, 20240.39000.41000.39000.41000.4100299,800
Mar 11, 20240.38000.39000.38000.39000.3900105,900
Mar 08, 20240.38000.39000.38000.39000.390093,900
Mar 07, 20240.39000.39000.38000.38000.3800103,400
Mar 06, 20240.37000.39000.37000.38000.3800231,700
Mar 05, 20240.41000.41000.37000.38000.3800197,400
Mar 04, 20240.38000.42000.38000.40000.4000776,900
Mar 01, 20240.35000.38000.35000.38000.3800130,600
Feb 29, 20240.34000.35000.34000.35000.350024,300
Feb 28, 20240.35000.35000.34000.34000.340063,200
Feb 27, 20240.34000.36000.34000.35000.350024,800
Feb 26, 20240.35000.35000.34000.35000.350047,000
Feb 23, 20240.35000.36000.35000.35000.3500129,900
Feb 22, 20240.37000.37000.34000.35000.3500230,200
Feb 21, 20240.39000.39000.37000.37000.3700123,100
Feb 20, 20240.39000.39000.38000.39000.3900206,300
Feb 16, 20240.37000.39000.37000.38000.3800242,000
Feb 15, 20240.32000.37000.32000.37000.3700344,000
Feb 14, 20240.32000.33000.32000.33000.3300190,000
Feb 13, 20240.32000.33000.32000.32000.320058,000
Feb 12, 20240.30000.33000.30000.33000.3300364,800
Feb 09, 20240.30000.30000.30000.30000.3000133,300
Feb 08, 20240.30000.31000.30000.31000.310085,500
Feb 07, 20240.31000.31000.30000.31000.310023,100
Feb 06, 20240.30000.31000.30000.30000.3000116,600
Feb 05, 20240.31000.31000.30000.30000.3000220,100
Feb 02, 20240.32000.32000.30000.31000.310047,400
Feb 01, 20240.31000.32000.31000.32000.3200370,600
Jan 31, 20240.31000.32000.31000.31000.3100251,100
Jan 30, 20240.32000.32000.31000.32000.3200103,000
Jan 29, 20240.30000.33000.30000.32000.320096,500
Jan 26, 20240.30000.30000.29000.30000.3000185,800
Jan 25, 20240.31000.31000.30000.30000.300034,300
Jan 24, 20240.31000.31000.30000.30000.30009,500
Jan 23, 20240.32000.32000.30000.31000.3100118,000
Jan 22, 20240.31000.31000.30000.30000.3000145,400
Jan 19, 20240.30000.31000.30000.31000.3100159,300
Jan 18, 20240.31000.31000.30000.30000.3000470,700
Jan 17, 20240.31000.31000.31000.31000.3100120,500
Jan 16, 20240.32000.32000.32000.32000.32005,500
Jan 15, 20240.32000.32000.32000.32000.320012,300
Jan 12, 20240.32000.32000.31000.32000.3200177,300
Jan 11, 20240.32000.33000.32000.32000.320053,700
Jan 10, 20240.33000.34000.32000.33000.3300117,900
Jan 09, 20240.33000.33000.32000.32000.320046,500
Jan 08, 20240.33000.35000.33000.33000.330050,400
Jan 05, 20240.34000.35000.34000.34000.340013,500
Jan 04, 20240.35000.35000.33000.34000.3400232,200
Jan 03, 20240.34000.35000.33000.34000.3400105,300
Jan 02, 20240.35000.37000.34000.34000.3400190,200
Dec 29, 20230.35000.36000.35000.36000.360027,800
Dec 28, 20230.34000.35000.34000.35000.3500209,300
Dec 27, 20230.34000.35000.33000.34000.3400116,600
Dec 22, 20230.33000.34000.33000.33000.330019,600
Dec 21, 20230.33000.34000.33000.33000.330069,000
Dec 20, 20230.33000.34000.33000.33000.3300139,500
Dec 19, 20230.32000.33000.32000.33000.3300138,500
Dec 18, 20230.32000.32000.30000.32000.320063,300
Dec 15, 20230.30000.31000.30000.30000.300045,900
Dec 14, 20230.32000.32000.29000.30000.3000228,400
Dec 13, 20230.30000.32000.30000.31000.3100134,400
Dec 12, 20230.33000.33000.30000.30000.300071,300
Dec 11, 20230.34000.34000.33000.33000.330019,500
Dec 08, 20230.34000.35000.34000.34000.3400150,000
Dec 07, 20230.34000.35000.34000.35000.350056,800
Dec 06, 20230.35000.35000.35000.35000.350033,600
Dec 05, 20230.35000.35000.34000.35000.350056,200
Dec 04, 20230.35000.36000.34000.35000.350080,700
Dec 01, 20230.34000.35000.34000.35000.350078,800
Nov 30, 20230.34000.35000.34000.34000.340015,300
Nov 29, 20230.33000.35000.33000.35000.350053,600
Nov 28, 20230.31000.34000.30000.33000.330070,200
Nov 27, 20230.31000.31000.30000.31000.310054,100
Nov 24, 20230.31000.31000.31000.31000.31005,000
Nov 23, 20230.31000.31000.31000.31000.310011,500
Nov 22, 20230.30000.31000.30000.30000.300028,000
Nov 21, 20230.30000.30000.30000.30000.300016,800
Nov 20, 20230.31000.31000.30000.30000.300012,500
Nov 17, 20230.32000.32000.31000.31000.310022,000
Nov 16, 20230.32000.32000.32000.32000.3200489,600
Nov 15, 20230.31000.33000.31000.33000.330035,800
Nov 14, 20230.28000.33000.28000.31000.310082,600
Nov 13, 20230.28000.30000.28000.29000.290052,000
Nov 10, 20230.28000.28000.27000.28000.2800122,900
Nov 09, 20230.29000.30000.28000.29000.290049,000
Nov 08, 20230.30000.30000.30000.30000.300014,100
Nov 07, 20230.30000.31000.30000.30000.300028,300
Nov 06, 20230.31000.31000.30000.30000.300034,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...