Canada markets closed

Ero Copper Corp. (ERO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.65+0.13 (+0.74%)
At close: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202217.8118.0917.5617.6517.65105,270
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
Oct 27, 202216.5516.6316.0316.0516.05153,500
Oct 26, 202215.6716.6615.6716.4416.44245,100
Oct 25, 202215.3415.5315.0515.4915.4978,200
Oct 24, 202215.5215.7515.2215.4315.43193,100
Oct 21, 202215.2915.8615.1215.6015.60221,300
Oct 20, 202215.0015.5914.9215.2415.24253,000
Oct 19, 202216.0016.0214.5715.0015.00375,900
Oct 18, 202216.7716.9115.9616.0716.07152,100
Oct 17, 202217.3717.3716.0616.6916.69205,600
Oct 14, 202217.6017.6317.0917.1417.14173,400
Oct 13, 202216.5117.7216.0017.7017.70309,200
Oct 12, 202216.0716.8715.8716.8616.86153,100
Oct 11, 202216.4816.4815.9616.0216.02183,200
Oct 07, 202216.0016.8315.8716.6916.69391,600
Oct 06, 202216.1016.9216.0716.1616.16295,700
Oct 05, 202215.7416.2615.7416.2616.26235,000
Oct 04, 202215.8016.2915.4816.2016.20219,100
Oct 03, 202215.5015.8815.3315.4115.41339,500
Sept 30, 202215.2815.3914.8115.2715.27243,200
Sept 29, 202214.8915.6614.6015.3015.30497,100
Sept 28, 202213.4214.2213.3014.1514.15141,500
Sept 27, 202213.3113.4813.0513.2013.20162,100
Sept 26, 202212.7813.1912.7312.9712.97151,100
Sept 23, 202213.2413.2812.6712.8912.89284,600
Sept 22, 202214.3414.3913.6513.7813.78172,100
Sept 21, 202214.4014.5314.0014.1314.13157,500
Sept 20, 202214.0814.2513.8414.2214.22101,100
Sept 19, 202213.8014.4413.7114.2814.28219,600
Sept 16, 202213.6214.1713.4014.1414.14364,300
Sept 15, 202214.1914.4113.6913.8813.88245,000
Sept 14, 202214.3614.4614.0414.3614.36134,900
Sept 13, 202214.2715.1514.2414.3314.33229,900
Sept 12, 202214.6014.9514.4314.8214.82288,400
Sept 09, 202213.9514.4713.9014.4414.44196,400
Sept 08, 202212.9213.6912.9213.6813.68163,200
Sept 07, 202212.6513.0712.4613.0513.05132,300
Sept 06, 202212.5512.8712.5412.7312.73149,800
Sept 02, 202212.2912.4511.8812.4412.44168,200
Sept 01, 202212.1412.2011.6111.9511.95376,500
Aug 31, 202212.3412.5812.2212.4612.46176,300
Aug 30, 202213.0513.0512.4312.4512.45119,500
Aug 29, 202213.3013.5113.0613.0713.07170,400
Aug 26, 202214.1014.1613.4013.5013.50176,400
Aug 25, 202214.0714.1213.6613.9813.98135,400
Aug 24, 202213.7114.0413.5413.8513.85120,100
Aug 23, 202212.9313.8712.9313.8613.86228,900
Aug 22, 202212.8012.9012.5312.8312.83141,600
Aug 19, 202213.1713.3312.9313.0213.02183,100
Aug 18, 202213.1413.3913.0813.3713.37188,500
Aug 17, 202213.0713.1412.6213.0213.02140,500
Aug 16, 202212.8213.2912.7413.2613.26250,700
Aug 15, 202213.4113.4612.7112.7912.79270,100
Aug 12, 202214.4214.4213.4313.8513.85308,000
Aug 11, 202214.2414.6414.0814.3814.38187,100
Aug 10, 202213.6514.1613.4314.0714.07235,500
Aug 09, 202213.4213.6013.0013.3513.35281,800
Aug 08, 202212.3613.4512.3613.4113.41367,300
Aug 05, 202210.9212.2310.9212.2112.21342,400
Aug 04, 202210.8011.4210.8011.1211.12280,300
Aug 03, 202211.1711.5010.7510.8410.84578,700
Aug 02, 202212.7312.9111.6711.7511.75273,300
Jul 29, 202211.7212.6711.5712.6712.67355,100
Jul 28, 202211.7911.9411.4911.6211.62253,300
Jul 27, 202211.1311.6211.0811.5511.55368,900
Jul 26, 202211.0211.2410.9211.0911.09183,100
Jul 25, 202211.4511.4510.9111.0011.00209,300
Jul 22, 202211.6211.8711.2511.3511.35245,800
Jul 21, 202211.3711.5211.1311.5111.51124,400
Jul 20, 202211.5711.7311.2111.4011.40310,800
Jul 19, 202211.4211.5210.8511.5211.52198,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...