Canada markets close in 1 hour 12 minutes

Ero Copper Corp. (ERO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.29+0.20 (+0.91%)
As of 02:48PM EST. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202422.1122.4922.0422.2922.29188,605
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
Dec 07, 202317.4117.5417.1317.3017.30169,000
Dec 06, 202317.4217.6417.1017.2317.23114,200
Dec 05, 202317.9918.0217.2417.3317.33165,300
Dec 04, 202318.0218.4417.9618.1618.16194,900
Dec 01, 202316.6718.4616.6618.4118.41483,000
Nov 30, 202316.8916.9516.2816.7216.72846,500
Nov 29, 202317.1717.1716.7716.8616.86354,800
Nov 28, 202316.8217.0716.4616.9716.97270,800
Nov 27, 202317.0917.1116.5416.7016.70308,900
Nov 24, 202317.1617.3616.9817.2817.28147,400
Nov 23, 202317.2217.7117.2217.2317.23181,000
Nov 22, 202317.2917.6517.0717.3417.34311,300
Nov 21, 202316.9017.7016.8817.2817.28504,600
Nov 20, 202315.9117.0315.8416.9116.91363,800
Nov 17, 202316.2716.4015.9015.9815.98157,100
Nov 16, 202316.2916.4415.7416.0616.06358,200
Nov 15, 202316.5816.9116.2916.3516.35342,900
Nov 14, 202316.7216.7516.2216.5316.53430,800
Nov 13, 202316.2116.2115.7716.0416.04164,000
Nov 10, 202316.1616.2415.7216.1816.18526,600
Nov 09, 202316.7016.7516.0116.1416.14257,600
Nov 08, 202316.4116.7516.2216.5416.54208,600
Nov 07, 202316.6016.9216.3316.4116.41682,200
Nov 06, 202318.5518.9518.1418.3018.30222,300
Nov 03, 202317.6019.4817.6018.5018.50450,100
Nov 02, 202318.8018.8418.5918.6018.60174,200
Nov 01, 202318.7718.7718.0718.4118.41191,900
Oct 31, 202319.0019.1618.5818.8218.82949,500
Oct 30, 202319.4319.6518.1918.7018.70233,900
Oct 27, 202319.1719.5519.1019.2519.25206,200
Oct 26, 202318.9919.2318.7619.0319.03209,100
Oct 25, 202319.1819.5418.9219.0019.00256,000
Oct 24, 202319.0019.5718.9519.3719.37284,600
Oct 23, 202318.6718.9218.3418.6718.67236,100
Oct 20, 202319.2619.3118.8118.9418.94313,400
Oct 19, 202319.8720.0119.3619.3619.36308,100
Oct 18, 202320.1320.1319.5519.9119.91220,100
Oct 17, 202319.8320.3919.8320.3220.32287,600
Oct 16, 202320.1920.4119.9620.1820.18291,900
Oct 13, 202320.5120.6319.7919.9719.97368,000
Oct 12, 202321.7821.7820.2520.2520.25204,600
Oct 11, 202322.1122.5121.4821.7321.73290,200
Oct 10, 202322.1622.4621.9822.1622.16505,300
Oct 06, 202321.4022.6421.3522.3722.37206,500
Oct 05, 202321.2921.6021.1221.5021.5090,000
Oct 04, 202321.5621.5920.9121.4521.45171,500
Oct 03, 202321.9422.2421.3321.4821.48170,600
Oct 02, 202323.1523.3122.0622.2122.21176,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...