Canada markets close in 4 hours 15 minutes

Ero Copper Corp. (ERO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.18+0.06 (+0.21%)
As of 11:45AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202428.1528.3627.4628.1828.1876,841
May 01, 202427.8628.9827.5728.1228.12338,500
Apr 30, 202428.1529.0427.9328.0728.07563,200
Apr 29, 202428.4028.8327.8528.8128.81336,300
Apr 26, 202426.4528.2626.4428.1828.18439,100
Apr 25, 202425.6226.4925.0926.0626.06471,300
Apr 24, 202426.2126.3525.4825.5025.50425,700
Apr 23, 202426.1126.5525.3826.2726.27498,500
Apr 22, 202427.0427.1226.1626.6026.60292,600
Apr 19, 202427.7828.1027.3227.7127.71372,800
Apr 18, 202428.0728.8627.7527.9927.99264,900
Apr 17, 202428.0228.7627.2627.4627.46223,400
Apr 16, 202427.8327.8827.0827.7627.76324,700
Apr 15, 202428.9828.9827.8428.4228.42183,900
Apr 12, 202429.3929.7228.1228.4228.42235,000
Apr 11, 202429.0129.2228.0628.7428.74291,100
Apr 10, 202428.9829.9828.5428.9828.98353,300
Apr 09, 202428.8630.1228.8029.5929.59352,300
Apr 08, 202428.7029.2027.8828.3928.39251,600
Apr 05, 202428.1528.8427.7528.4028.40399,400
Apr 04, 202428.2829.2128.0028.2328.23460,200
Apr 03, 202427.6229.0627.6028.1828.18461,100
Apr 02, 202426.2827.5626.2127.3727.37338,600
Apr 01, 202426.5026.6725.8026.1226.12212,000
Mar 28, 202425.7926.3025.7226.1226.12178,800
Mar 27, 202425.3225.7925.2525.7125.71127,600
Mar 26, 202425.4225.6425.1425.2325.23178,700
Mar 25, 202425.5125.8125.2325.2325.23149,900
Mar 22, 202425.5626.0025.3325.5025.50196,600
Mar 21, 202426.1026.1025.3225.8025.80174,100
Mar 20, 202424.7526.0524.5825.6825.68231,000
Mar 19, 202424.7024.8124.3724.7224.72216,900
Mar 18, 202425.8526.2424.9125.0225.02714,400
Mar 15, 202425.0026.0224.9125.8025.80789,800
Mar 14, 202424.5224.7023.8724.6824.68384,400
Mar 13, 202423.4924.9923.4924.5924.59562,300
Mar 12, 202422.8323.0222.4223.0023.00122,000
Mar 11, 202422.2823.1222.1822.8422.84435,700
Mar 08, 202422.0523.3021.2122.3422.34437,300
Mar 07, 202424.4224.6123.5023.5423.54330,100
Mar 06, 202423.7624.2123.7023.8923.89258,400
Mar 05, 202424.4024.4223.0723.2323.23257,100
Mar 04, 202424.2224.8124.0124.5124.51663,500
Mar 01, 202423.3424.2423.0924.0724.07409,600
Feb 29, 202423.0123.3222.7823.1223.12466,800
Feb 28, 202422.7423.3322.5122.6922.69497,100
Feb 27, 202421.7923.0421.6122.9922.99323,200
Feb 26, 202422.2122.2121.4521.6521.65193,400
Feb 23, 202422.1122.4922.0422.4322.43276,000
Feb 22, 202421.7222.3421.4722.0922.09379,400
Feb 21, 202420.8621.9020.7421.8721.87452,300
Feb 20, 202421.6921.7320.8721.0021.00183,200
Feb 16, 202420.4322.5420.4321.9521.95407,500
Feb 15, 202419.6620.3719.6620.3720.37114,400
Feb 14, 202419.2319.6318.6719.5319.53313,600
Feb 13, 202420.3820.5918.9319.1319.13285,300
Feb 12, 202420.9621.2020.5120.9120.91343,000
Feb 09, 202421.0021.0720.5620.9620.961,223,900
Feb 08, 202420.8021.0320.4521.0121.01452,400
Feb 07, 202420.8420.9320.4720.8620.86325,600
Feb 06, 202420.2220.8720.2220.7920.79599,900
Feb 05, 202420.6020.6519.5320.2120.21457,200
Feb 02, 202421.8221.8421.0021.1621.16287,600
Feb 01, 202421.3121.9621.3121.9421.94149,200
Jan 31, 202421.0021.6020.9921.0521.05329,000
Jan 30, 202420.9521.1120.3321.0121.01132,500
Jan 29, 202420.5721.2420.0021.0221.02237,800
Jan 26, 202420.7220.9720.4820.5620.5686,500
Jan 25, 202421.0021.1020.4420.6720.67154,900
Jan 24, 202420.3721.0620.3720.7320.73194,900
Jan 23, 202419.8020.5919.5019.6619.66408,900
Jan 22, 202420.3820.4319.3819.4619.46342,400
Jan 19, 202420.3820.5620.1320.4820.48207,100
Jan 18, 202420.5620.5620.0820.3020.30152,900
Jan 17, 202420.6320.8820.5120.5420.54120,000
Jan 16, 202420.6620.9620.3720.9420.94193,100
Jan 15, 202420.9721.0020.5520.9120.9159,200
Jan 12, 202421.1121.3220.7420.8520.85123,000
Jan 11, 202420.7521.0420.4920.8420.84228,000
Jan 10, 202421.5021.5120.7220.8220.82179,300
Jan 09, 202421.9321.9321.3121.3921.39189,900
Jan 08, 202421.6322.2621.5822.2422.24156,700
Jan 05, 202421.5822.1221.1321.9321.93253,400
Jan 04, 202421.4321.7221.1021.7121.71164,200
Jan 03, 202420.5621.5220.2921.5121.51180,200
Jan 02, 202420.9321.3820.8221.0021.00143,200
Dec 29, 202321.0221.2120.5520.9520.95257,300
Dec 28, 202321.5821.7920.9521.2021.20213,500
Dec 27, 202321.9922.1521.8121.8321.83113,600
Dec 22, 202321.8822.2821.8022.0022.00125,300
Dec 21, 202322.1122.2321.6221.8721.87218,400
Dec 20, 202322.2622.4121.6021.7221.72250,100
Dec 19, 202321.4722.4521.4522.4122.41250,900
Dec 18, 202321.8222.0721.1921.3121.31279,500
Dec 15, 202321.8822.3421.5621.7421.74405,100
Dec 14, 202320.4521.9420.4521.9021.90592,300
Dec 13, 202318.6119.9818.5419.9319.93353,600
Dec 12, 202318.0918.7217.9718.7018.70357,400
Dec 11, 202318.1418.2617.9318.2518.25173,300
Dec 08, 202317.1918.4617.1718.3918.39266,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...