Canada markets open in 8 hours 59 minutes

Ero Copper Corp. (ERO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.73-0.14 (-0.61%)
At close: 04:00PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 202322.7823.5022.5522.7322.73306,100
Mar 21, 202322.9723.1022.5522.8722.87141,100
Mar 20, 202322.4823.2322.1422.6522.65451,800
Mar 17, 202321.4822.5621.0122.2022.20451,200
Mar 16, 202321.0921.7220.7521.5221.52292,400
Mar 15, 202322.2922.2921.0621.2821.28345,900
Mar 14, 202322.7623.1022.1422.8722.87237,300
Mar 13, 202322.7823.0621.8122.8022.80426,100
Mar 10, 202323.3823.8322.7023.3123.31237,400
Mar 09, 202324.4625.2922.8023.2423.241,217,500
Mar 08, 202322.5224.4322.5224.4024.40301,100
Mar 07, 202324.2824.5023.5123.6023.60246,200
Mar 06, 202324.5524.9124.2124.7124.71306,600
Mar 03, 202323.5125.0823.4824.7424.74392,400
Mar 02, 202322.1523.3121.9723.2923.29282,900
Mar 01, 202321.7622.9821.7222.5822.58263,700
Feb 28, 202322.0222.6521.2621.4021.40586,500
Feb 27, 202320.7522.0420.6221.9521.95331,500
Feb 24, 202320.9721.1120.1820.5420.54163,400
Feb 23, 202321.3722.0421.1321.5121.51133,000
Feb 22, 202321.6021.6021.1021.3121.31124,600
Feb 21, 202322.4422.4421.4321.7221.72147,500
Feb 17, 202321.6522.4321.5922.4122.41150,800
Feb 16, 202320.6622.1020.6622.0022.00268,500
Feb 15, 202320.3720.9420.1020.9320.93164,900
Feb 14, 202320.2820.9020.2820.8220.8291,600
Feb 13, 202320.2320.7420.0320.4520.45149,500
Feb 10, 202321.1221.1219.9520.1520.15143,100
Feb 09, 202321.5621.6020.9221.0421.04230,400
Feb 08, 202321.4521.7021.0621.2621.26194,300
Feb 07, 202320.8821.4120.6121.4021.40222,500
Feb 06, 202320.8120.9820.4020.8320.83163,700
Feb 03, 202320.9021.4420.5820.9020.90289,500
Feb 02, 202322.3222.3921.1421.2421.24260,200
Feb 01, 202321.7122.4621.4622.3322.33298,300
Jan 31, 202320.7321.9420.4021.8521.85241,500
Jan 30, 202320.5320.9720.4020.8020.80128,200
Jan 27, 202321.1821.2920.8420.9020.90225,600
Jan 26, 202321.4321.5221.1021.3021.30174,900
Jan 25, 202321.1921.5021.1521.4221.42238,500
Jan 24, 202321.3521.6221.1621.4721.47237,500
Jan 23, 202321.4521.5220.7821.5021.50219,900
Jan 20, 202321.5321.6821.1021.4721.47172,700
Jan 19, 202321.2821.8620.9821.5721.57449,900
Jan 18, 202320.7921.9020.6721.1921.19590,500
Jan 17, 202320.4720.8020.1120.2720.27186,800
Jan 16, 202320.6320.7520.3220.4020.4065,400
Jan 13, 202320.5921.3220.2720.8520.85347,800
Jan 12, 202320.8020.8220.0620.5820.58285,100
Jan 11, 202320.5720.7620.3020.3620.36359,500
Jan 10, 202320.1820.3319.8920.1920.19291,900
Jan 09, 202320.4120.7220.0120.0620.06287,000
Jan 06, 202319.5020.2019.4420.0920.09258,700
Jan 05, 202319.1619.3918.4919.2319.23164,100
Jan 04, 202319.0619.4818.7219.1919.19256,400
Jan 03, 202318.6619.0918.6018.9018.90269,800
Dec 30, 202218.9918.9918.4718.6418.64108,200
Dec 29, 202219.2219.3018.9519.0119.01129,200
Dec 28, 202218.7119.1318.7119.0719.07103,500
Dec 23, 202218.6618.6818.2418.4818.4894,300
Dec 22, 202218.4018.6018.1618.6018.6091,700
Dec 21, 202219.1819.1818.4918.6118.61289,600
Dec 20, 202219.4019.4518.7018.8618.86146,100
Dec 19, 202219.8920.2019.0919.2219.22293,100
Dec 16, 202218.1219.7818.0219.7019.70374,400
Dec 15, 202218.6318.9818.0318.4618.46306,600
Dec 14, 202219.3919.4518.9118.9418.94250,300
Dec 13, 202218.9519.4518.9019.2519.25298,800
Dec 12, 202217.4918.3417.4918.1318.13231,900
Dec 09, 202217.6017.8717.4517.5717.57199,300
Dec 08, 202217.8118.0917.5617.6517.65105,300
Dec 07, 202216.7117.8616.7117.5217.52158,600
Dec 06, 202217.2217.5216.5516.6616.66242,400
Dec 05, 202217.5718.1517.0417.1217.12325,400
Dec 02, 202217.3217.6816.9017.6517.65179,500
Dec 01, 202217.3117.7717.1117.6617.66180,900
Nov 30, 202216.7517.2916.5917.0317.03329,200
Nov 29, 202215.6716.5215.6716.4516.45157,300
Nov 28, 202216.2116.3915.3115.4015.40210,800
Nov 25, 202216.5116.5516.2016.5216.52212,500
Nov 24, 202216.5916.6816.5116.6016.6033,400
Nov 23, 202216.1716.5915.9716.5216.52165,500
Nov 22, 202215.7116.2515.3516.2316.23197,700
Nov 21, 202215.2415.4614.8415.4315.43161,200
Nov 18, 202215.9715.9815.2115.4615.46226,400
Nov 17, 202215.9416.0415.6316.0116.01138,500
Nov 16, 202216.0316.3815.7216.3016.30194,600
Nov 15, 202216.8116.8116.0416.2716.27194,800
Nov 14, 202216.9216.9216.1116.5116.51192,300
Nov 11, 202217.6917.9917.0317.0417.04307,200
Nov 10, 202216.2317.5515.9917.4417.44496,900
Nov 09, 202215.9115.9415.3815.5415.54170,200
Nov 08, 202215.1116.2115.0016.0616.06235,100
Nov 07, 202215.0015.0014.5214.8814.88184,700
Nov 04, 202214.5514.9814.2614.8314.83366,400
Nov 03, 202213.7014.1413.2013.8013.80442,600
Nov 02, 202215.3415.9913.5013.5913.59592,600
Nov 01, 202215.9716.7615.9116.5316.53196,400
Oct 31, 202215.7215.8615.3515.5115.51335,200
Oct 28, 202215.8516.0515.7115.9415.94126,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...