Canada markets closed

Ero Copper Corp. (ERO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.71+0.34 (+1.16%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202430.0330.2929.2829.7129.71243,100
Oct 03, 202429.6029.6028.7729.3729.37297,600
Oct 02, 202430.3830.8230.0330.1330.13241,900
Oct 01, 202430.2630.9229.9230.3530.35185,800
Sept 30, 202430.4530.6829.6330.1130.11317,100
Sept 27, 202431.0931.5630.7230.7830.78217,800
Sept 26, 202430.6231.3530.4831.0631.06460,900
Sept 25, 202430.4030.4029.5829.6429.64196,000
Sept 24, 202429.9730.7429.8430.4030.40375,300
Sept 23, 202428.6329.4328.6128.7928.79818,800
Sept 20, 202429.1629.1628.4828.4828.48330,600
Sept 19, 202429.0329.5328.9329.1029.10220,100
Sept 18, 202427.8328.8527.5627.9627.96182,500
Sept 17, 202427.7628.3127.6027.8727.87165,300
Sept 16, 202428.9728.9727.8027.8727.87270,800
Sept 13, 202428.1228.9728.1228.7628.76228,400
Sept 12, 202426.5228.1826.5128.0528.05312,700
Sept 11, 202425.6226.1525.5026.1526.15141,800
Sept 10, 202425.3125.6625.0025.6325.63166,900
Sept 09, 202425.0525.4724.7625.3925.39199,600
Sept 06, 202425.7125.7124.6224.8024.80305,700
Sept 05, 202426.4026.4025.6525.7725.77153,000
Sept 04, 202425.9726.6325.9726.0726.07221,300
Sept 03, 202427.7127.7125.9326.0826.08449,400
Aug 30, 202427.3127.8327.1027.7127.71350,500
Aug 29, 202428.6728.6727.2827.2827.28304,900
Aug 28, 202428.8928.9628.2728.4828.48292,700
Aug 27, 202429.3129.9529.2329.3129.31199,200
Aug 26, 202429.1329.9129.0529.4429.44229,100
Aug 23, 202428.4429.2828.4428.9028.90170,300
Aug 22, 202428.4428.4527.8128.1328.13203,800
Aug 21, 202427.5228.6927.4128.5728.57231,200
Aug 20, 202427.4528.0227.2127.3427.34220,100
Aug 19, 202427.2327.2627.0027.1827.18160,000
Aug 16, 202427.3927.3926.6127.1327.13195,600
Aug 15, 202426.7027.5326.6427.3927.39244,400
Aug 14, 202426.1126.2425.7326.2226.22129,700
Aug 13, 202425.7426.3125.5026.1326.13135,400
Aug 12, 202425.6026.2025.5925.9725.97108,200
Aug 09, 202425.6726.0225.3625.4825.48149,600
Aug 08, 202425.2325.5624.9925.4525.45228,000
Aug 07, 202426.7827.1224.6324.9024.90371,600
Aug 06, 202425.0627.0224.7826.6626.66528,100
Aug 02, 202425.0026.6525.0026.3826.38489,300
Aug 01, 202427.0127.0925.7725.9625.96391,300
Jul 31, 202426.5627.2226.5227.0027.00231,400
Jul 30, 202426.3526.5725.4325.9325.93312,400
Jul 29, 202426.6026.8826.0426.4326.43261,700
Jul 26, 202426.4726.8726.4426.7826.78219,600
Jul 25, 202426.0026.5225.5526.2326.23307,500
Jul 24, 202427.1527.9526.3026.3726.37267,200
Jul 23, 202426.5027.0925.8427.0427.04363,600
Jul 22, 202427.0527.0626.3826.5926.59305,700
Jul 19, 202426.7827.1226.6626.9726.97255,100
Jul 18, 202428.0328.1726.7427.1327.13533,400
Jul 17, 202429.3229.3828.0728.3328.33224,100
Jul 16, 202429.6829.8228.7529.4829.48310,900
Jul 15, 202431.0831.0830.1030.1330.13282,700
Jul 12, 202430.1331.4330.0231.1831.18314,100
Jul 11, 202431.4731.4729.6329.9529.95309,200
Jul 10, 202430.7731.3630.5931.0731.07138,700
Jul 09, 202430.5130.9430.4830.5030.50192,300
Jul 08, 202430.9931.1830.1430.7130.71325,000
Jul 05, 202431.5731.7331.2531.2531.25258,200
Jul 04, 202430.2631.2030.2531.0131.0149,900
Jul 03, 202430.3831.3630.3030.5730.57249,000
Jul 02, 202429.4029.8229.1529.7629.76274,900
Jun 28, 202430.1530.7629.1329.2429.24345,400
Jun 27, 202430.1230.4229.6529.8129.81232,000
Jun 26, 202429.7030.1029.2530.0030.00206,400
Jun 25, 202429.3329.3328.5728.7628.76141,400
Jun 24, 202428.2029.6828.1629.5229.52320,400
Jun 21, 202428.3728.4927.8328.1428.14216,300
Jun 20, 202428.5029.1528.3028.7928.79377,500
Jun 19, 202427.7727.9527.4127.6727.6777,500
Jun 18, 202427.7128.0227.4927.8027.80177,500
Jun 17, 202427.6728.1827.1127.8427.84243,400
Jun 14, 202428.0628.5127.6927.8627.86275,900
Jun 13, 202428.1529.0228.1528.3528.35288,200
Jun 12, 202428.3328.9928.3128.6828.68373,500
Jun 11, 202427.9128.1027.5027.8527.85321,000
Jun 10, 202427.3528.7827.1628.4328.43368,500
Jun 07, 202426.8627.2326.4327.0027.00284,100
Jun 06, 202426.7727.7126.7627.5227.52215,200
Jun 05, 202426.1527.0026.0026.7726.77462,500
Jun 04, 202427.5527.5625.9126.0826.08418,100
Jun 03, 202429.1729.1727.5628.0528.05349,900
May 31, 202429.9029.9028.6329.0229.02571,700
May 30, 202429.6730.0529.4729.5529.55205,700
May 29, 202430.8030.9629.7029.7929.79399,900
May 28, 202430.9932.0930.5431.5831.58494,000
May 27, 202431.4931.6031.2531.4731.4768,100
May 24, 202430.5031.1730.3331.1431.14169,700
May 23, 202430.8330.9630.0430.2230.22260,000
May 22, 202431.3131.6930.4730.6130.61358,500
May 21, 202432.7432.8932.1932.2532.25367,600
May 17, 202430.6932.5330.1832.5132.51475,100
May 16, 202429.7430.4829.4930.2130.21391,700
May 15, 202430.5030.5029.6629.8329.83362,900
May 14, 202430.0230.6429.9430.2330.23341,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...