Canada Markets close in 3 hrs 3 mins

Erin Ventures Inc. (EV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
As of 01:19PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20220.08000.08000.08000.08000.08005,000
Jan. 13, 20220.09000.09000.09000.09000.09005,000
Jan. 12, 20220.09000.09000.08000.08000.0800228,000
Jan. 11, 20220.09000.09000.09000.09000.090020,000
Jan. 10, 20220.09000.09000.09000.09000.090025,300
Jan. 07, 20220.09000.09000.09000.09000.0900-
Jan. 06, 20220.09000.09000.09000.09000.0900-
Jan. 05, 20220.09000.09000.09000.09000.0900-
Jan. 04, 20220.09000.10000.09000.09000.090068,600
Dec. 31, 2021------
Dec. 30, 20210.08000.08000.08000.08000.08006,200
Dec. 29, 20210.09000.09000.09000.09000.090045,000
Dec. 24, 20210.08000.08000.08000.08000.0800-
Dec. 23, 20210.08000.08000.08000.08000.08004,000
Dec. 22, 20210.10000.10000.09000.09000.090011,000
Dec. 21, 20210.10000.10000.09000.09000.090014,000
Dec. 20, 20210.10000.10000.10000.10000.1000-
Dec. 17, 20210.10000.10000.10000.10000.1000600
Dec. 16, 20210.08000.10000.08000.10000.100055,900
Dec. 15, 20210.09000.09000.09000.09000.090020,000
Dec. 14, 20210.09000.09000.09000.09000.090070,000
Dec. 13, 20210.10000.10000.08000.08000.080090,000
Dec. 10, 20210.10000.10000.10000.10000.1000-
Dec. 09, 20210.10000.10000.10000.10000.10001,000
Dec. 08, 20210.09000.09000.09000.09000.0900-
Dec. 07, 20210.09000.09000.09000.09000.09003,000
Dec. 06, 20210.09000.09000.09000.09000.09005,000
Dec. 03, 20210.09000.10000.09000.10000.100079,000
Dec. 02, 20210.09000.09000.09000.09000.0900-
Dec. 01, 20210.09000.09000.09000.09000.090017,000
Nov. 30, 20210.09000.09000.09000.09000.090032,000
Nov. 29, 20210.08000.08000.08000.08000.08002,200
Nov. 26, 20210.09000.09000.09000.09000.090011,700
Nov. 25, 20210.09000.09000.09000.09000.0900-
Nov. 24, 20210.09000.09000.09000.09000.09008,300
Nov. 23, 20210.09000.09000.09000.09000.09004,500
Nov. 22, 20210.10000.10000.09000.10000.1000207,400
Nov. 19, 20210.10000.10000.10000.10000.10004,000
Nov. 18, 20210.10000.10000.10000.10000.100010,500
Nov. 17, 20210.09000.10000.09000.10000.100093,000
Nov. 16, 20210.09000.10000.09000.10000.100054,000
Nov. 15, 20210.08000.08000.08000.08000.0800155,700
Nov. 12, 20210.08000.08000.08000.08000.0800-
Nov. 11, 20210.08000.08000.08000.08000.080021,000
Nov. 10, 20210.09000.09000.08000.08000.0800121,500
Nov. 09, 20210.08000.08000.08000.08000.080040,000
Nov. 08, 20210.09000.09000.09000.09000.09002,000
Nov. 05, 20210.09000.10000.09000.10000.100051,000
Nov. 04, 20210.09000.09000.09000.09000.09004,200
Nov. 03, 20210.08000.09000.08000.09000.0900109,000
Nov. 02, 20210.09000.09000.09000.09000.09007,300
Nov. 01, 20210.09000.09000.08000.08000.080020,000
Oct. 29, 20210.10000.10000.10000.10000.10001,500
Oct. 28, 20210.10000.10000.10000.10000.10003,900
Oct. 27, 20210.10000.10000.10000.10000.100020,500
Oct. 26, 20210.10000.10000.10000.10000.100020,800
Oct. 25, 20210.11000.11000.10000.10000.100049,000
Oct. 22, 20210.11000.11000.10000.10000.100047,800
Oct. 21, 20210.11000.11000.10000.10000.100025,500
Oct. 20, 20210.10000.11000.10000.11000.110010,800
Oct. 19, 20210.10000.10000.10000.10000.10001,000
Oct. 18, 20210.10000.10000.10000.10000.100020,300
Oct. 15, 20210.10000.10000.10000.10000.100020,000
Oct. 14, 20210.09000.09000.09000.09000.090038,000
Oct. 13, 20210.09000.09000.09000.09000.09007,000
Oct. 12, 20210.08000.09000.08000.09000.0900166,400
Oct. 08, 20210.10000.10000.10000.10000.1000-
Oct. 07, 20210.10000.10000.10000.10000.10007,800
Oct. 06, 20210.11000.11000.11000.11000.1100-
Oct. 05, 20210.11000.11000.11000.11000.110010,100
Oct. 04, 20210.11000.11000.11000.11000.110094,800
Oct. 01, 20210.10000.10000.10000.10000.100045,000
Sep. 30, 20210.10000.10000.10000.10000.1000-
Sep. 29, 20210.10000.10000.10000.10000.10001,200
Sep. 28, 20210.09000.09000.09000.09000.090033,000
Sep. 27, 20210.09000.11000.09000.10000.100051,800
Sep. 24, 20210.09000.09000.08000.08000.080096,000
Sep. 23, 20210.08000.08000.08000.08000.0800-
Sep. 22, 20210.08000.08000.08000.08000.080048,500
Sep. 21, 20210.09000.09000.09000.09000.0900900
Sep. 20, 20210.09000.09000.09000.09000.09007,000
Sep. 17, 20210.09000.09000.09000.09000.090032,500
Sep. 16, 20210.09000.09000.09000.09000.0900-
Sep. 15, 20210.09000.09000.09000.09000.090019,000
Sep. 14, 20210.09000.09000.09000.09000.09002,000
Sep. 13, 20210.09000.09000.09000.09000.0900-
Sep. 10, 20210.09000.09000.09000.09000.090021,000
Sep. 09, 20210.09000.09000.09000.09000.090062,300
Sep. 08, 20210.10000.10000.09000.09000.090052,000
Sep. 07, 20210.10000.10000.09000.09000.09008,700
Sep. 03, 20210.10000.10000.10000.10000.10001,300
Sep. 02, 20210.10000.10000.10000.10000.100021,000
Sep. 01, 20210.10000.10000.10000.10000.10003,400
Aug. 31, 20210.11000.11000.11000.11000.110010,300
Aug. 30, 20210.11000.11000.10000.10000.100090,500
Aug. 27, 20210.10000.11000.10000.11000.110018,500
Aug. 26, 20210.10000.10000.10000.10000.100010,800
Aug. 25, 20210.10000.10000.10000.10000.10004,000
Aug. 24, 20210.10000.10000.10000.10000.10003,100
Aug. 23, 20210.10000.10000.10000.10000.100049,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...