STOCKS SHED LOSSES, MOVE UP; OIL RALLY HITS PAUSE

U.S. Q2 GDP growth unrevised at 2.1%; weekly jobless claims edge higher

Ero Copper Corp. (ERO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.61

-0.11

(-0.48%)

As of 10:11AM EDT. Market open.

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2023	22.75	22.80	22.50	22.61	22.61	38,834
Sept 27, 2023	23.05	23.05	22.53	22.72	22.72	229,100
Sept 26, 2023	23.45	23.45	22.64	22.90	22.90	271,500
Sept 25, 2023	23.76	23.78	23.38	23.72	23.72	134,000
Sept 22, 2023	23.89	24.28	23.70	23.75	23.75	130,500
Sept 21, 2023	24.34	24.34	23.57	23.84	23.84	203,000
Sept 20, 2023	24.99	25.44	24.75	24.80	24.80	149,800
Sept 19, 2023	25.52	25.55	24.44	24.92	24.92	266,200
Sept 18, 2023	25.25	25.82	25.21	25.63	25.63	169,100
Sept 15, 2023	24.99	25.67	24.85	25.42	25.42	360,500
Sept 14, 2023	25.21	25.25	24.91	25.04	25.04	295,800
Sept 13, 2023	25.42	25.50	24.60	24.88	24.88	262,500
Sept 12, 2023	25.68	25.91	25.37	25.49	25.49	164,600
Sept 11, 2023	25.93	26.31	25.64	26.00	26.00	219,500
Sept 08, 2023	26.09	26.14	25.31	25.38	25.38	211,700
Sept 07, 2023	26.51	26.62	25.99	26.20	26.20	217,400
Sept 06, 2023	27.46	27.59	26.56	26.95	26.95	262,200
Sept 05, 2023	27.41	27.75	27.08	27.57	27.57	342,300
Sept 01, 2023	28.37	28.46	27.35	27.69	27.69	354,800
Aug 31, 2023	28.32	28.32	27.22	27.95	27.95	375,800
Aug 30, 2023	29.25	29.94	28.93	29.14	29.14	143,700
Aug 29, 2023	28.40	29.20	28.16	29.18	29.18	190,200
Aug 28, 2023	28.23	28.59	28.10	28.40	28.40	118,200
Aug 25, 2023	28.19	28.38	27.48	28.07	28.07	154,800
Aug 24, 2023	28.70	28.72	27.89	27.94	27.94	129,200
Aug 23, 2023	28.02	28.81	27.96	28.77	28.77	149,800
Aug 22, 2023	28.07	28.20	27.75	27.98	27.98	140,300
Aug 21, 2023	26.85	28.04	26.69	27.86	27.86	240,900
Aug 18, 2023	26.28	26.79	25.93	26.76	26.76	163,400
Aug 17, 2023	26.90	27.06	26.56	26.59	26.59	149,900
Aug 16, 2023	26.97	26.97	26.37	26.58	26.58	268,600
Aug 15, 2023	27.82	27.82	26.66	27.10	27.10	409,200
Aug 14, 2023	28.30	28.30	27.94	28.10	28.10	141,600
Aug 11, 2023	28.24	28.50	28.18	28.44	28.44	98,500
Aug 10, 2023	28.70	28.80	28.10	28.38	28.38	178,900
Aug 09, 2023	28.56	28.85	28.27	28.51	28.51	200,000
Aug 08, 2023	28.49	28.72	27.42	28.71	28.71	512,600
Aug 04, 2023	29.49	30.11	29.06	29.07	29.07	278,400
Aug 03, 2023	29.71	29.97	28.88	29.35	29.35	455,500
Aug 02, 2023	30.74	31.00	29.95	30.21	30.21	151,900
Aug 01, 2023	31.64	31.88	30.83	31.16	31.16	174,500
Jul 31, 2023	30.97	32.12	30.85	31.70	31.70	446,600
Jul 28, 2023	30.42	30.88	30.09	30.78	30.78	217,400
Jul 27, 2023	30.03	30.51	29.32	30.00	30.00	282,000
Jul 26, 2023	29.71	29.95	29.04	29.85	29.85	167,500
Jul 25, 2023	29.38	30.73	29.28	30.04	30.04	251,000
Jul 24, 2023	28.35	29.13	28.23	28.84	28.84	140,900
Jul 21, 2023	28.85	28.85	28.07	28.42	28.42	245,800
Jul 20, 2023	28.89	29.33	28.45	28.77	28.77	248,700
Jul 19, 2023	28.75	28.80	28.16	28.66	28.66	242,200
Jul 18, 2023	28.64	29.28	28.40	28.88	28.88	100,800
Jul 17, 2023	28.32	28.74	28.20	28.63	28.63	106,100
Jul 14, 2023	28.93	29.30	27.88	28.75	28.75	226,000
Jul 13, 2023	29.08	29.44	28.80	29.33	29.33	164,700
Jul 12, 2023	27.88	29.13	27.77	28.82	28.82	191,100
Jul 11, 2023	27.50	27.58	27.04	27.51	27.51	281,000
Jul 10, 2023	26.57	27.50	26.30	27.41	27.41	194,600
Jul 07, 2023	26.15	26.98	26.08	26.76	26.76	158,100
Jul 06, 2023	26.40	26.44	25.64	26.25	26.25	194,400
Jul 05, 2023	26.89	27.00	26.37	26.70	26.70	172,700
Jul 04, 2023	27.10	27.24	26.53	26.74	26.74	120,400
Jun 30, 2023	27.20	27.20	25.48	26.80	26.80	499,300
Jun 29, 2023	26.72	27.15	26.46	27.05	27.05	151,400
Jun 28, 2023	26.80	27.03	26.37	26.87	26.87	136,900
Jun 27, 2023	26.85	27.26	26.66	27.05	27.05	232,400
Jun 26, 2023	26.37	26.90	26.37	26.84	26.84	86,500
Jun 23, 2023	26.23	26.40	25.86	26.38	26.38	118,800
Jun 22, 2023	26.97	27.50	26.58	26.68	26.68	250,000
Jun 21, 2023	26.65	27.33	26.48	27.27	27.27	136,400
Jun 20, 2023	27.18	27.18	26.24	26.82	26.82	184,600
Jun 19, 2023	27.21	27.50	27.20	27.50	27.50	47,100
Jun 16, 2023	27.73	27.73	26.99	27.44	27.44	280,700
Jun 15, 2023	26.84	27.97	26.80	27.63	27.63	318,200
Jun 14, 2023	26.28	27.28	26.02	27.12	27.12	393,600
Jun 13, 2023	25.54	26.17	25.28	26.15	26.15	297,200
Jun 12, 2023	24.25	25.65	24.18	25.22	25.22	303,600
Jun 09, 2023	23.35	24.36	23.14	24.26	24.26	199,800
Jun 08, 2023	23.52	23.67	22.96	23.32	23.32	246,100
Jun 07, 2023	23.49	23.86	22.98	23.33	23.33	229,300
Jun 06, 2023	23.29	23.85	23.08	23.54	23.54	246,000
Jun 05, 2023	23.69	23.85	23.26	23.43	23.43	192,100
Jun 02, 2023	23.41	24.36	23.41	23.84	23.84	335,100
Jun 01, 2023	22.49	23.35	22.45	22.91	22.91	298,700
May 31, 2023	24.22	24.50	22.04	22.47	22.47	933,300
May 30, 2023	24.61	25.04	24.41	24.70	24.70	356,200
May 29, 2023	24.29	24.79	24.29	24.71	24.71	35,300
May 26, 2023	23.95	24.35	23.64	24.27	24.27	322,100
May 25, 2023	23.05	23.82	22.92	23.60	23.60	171,100
May 24, 2023	24.33	24.33	22.61	23.19	23.19	262,900
May 23, 2023	24.71	25.11	24.26	24.45	24.45	525,600
May 19, 2023	24.74	25.31	24.60	25.06	25.06	138,200
May 18, 2023	24.81	25.10	24.61	25.00	25.00	155,700
May 17, 2023	24.95	25.21	24.43	25.02	25.02	198,100
May 16, 2023	24.19	25.01	24.19	24.67	24.67	409,300
May 15, 2023	23.83	24.83	23.83	24.78	24.78	231,700
May 12, 2023	23.80	24.45	23.58	23.75	23.75	372,200
May 11, 2023	24.31	24.74	23.31	23.85	23.85	756,600
May 10, 2023	26.86	26.95	24.28	25.04	25.04	687,900
May 09, 2023	27.41	27.53	26.01	27.20	27.20	451,700
May 08, 2023	27.67	28.05	27.36	27.70	27.70	395,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,498.66+62.68(+0.32%)

S&P 5004,285.12+10.61(+0.25%)

DOW33,624.76+74.49(+0.22%)

CAD/USD0.7413+0.0015(+0.20%)

CRUDE OIL92.75-0.93(-0.99%)

Bitcoin CAD35,874.55+17.47(+0.05%)

STOCKS SHED LOSSES, MOVE UP; OIL RALLY HITS PAUSE

Ero Copper Corp. (ERO.TO)

S&P/TSX
19,498.66
+62.68(+0.32%)

S&P 500
4,285.12
+10.61(+0.25%)

DOW
33,624.76
+74.49(+0.22%)

CAD/USD
0.7413
+0.0015(+0.20%)

CRUDE OIL
92.75
-0.93(-0.99%)

Bitcoin CAD
35,874.55
+17.47(+0.05%)