Canada markets closed

Exro Technologies Inc. (EXRO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7600+0.0200 (+2.70%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.73000.76000.73000.76000.760097,874
Apr 30, 20240.77000.77000.73000.74000.740076,000
Apr 29, 20240.78000.78000.72000.75000.750095,700
Apr 26, 20240.76000.77000.74000.74000.740033,700
Apr 25, 20240.72000.74000.70000.74000.740091,700
Apr 24, 20240.72000.75000.70000.71000.710081,500
Apr 23, 20240.67000.71000.64000.71000.710098,400
Apr 22, 20240.68000.68000.61000.65000.6500123,800
Apr 19, 20240.66000.69000.62000.65000.6500166,600
Apr 18, 20240.64000.68000.63000.68000.6800116,700
Apr 17, 20240.72000.74000.65000.66000.6600180,400
Apr 16, 20240.66000.71000.65000.69000.6900208,800
Apr 15, 20240.75000.75000.64000.66000.6600331,700
Apr 12, 20240.77000.78000.71000.71000.7100458,300
Apr 11, 20240.80000.80000.77000.79000.7900133,900
Apr 10, 20240.83000.83000.80000.81000.8100116,500
Apr 09, 20240.90000.92000.83000.84000.8400316,400
Apr 08, 20240.86000.90000.83000.89000.8900163,900
Apr 05, 20240.81000.85000.81000.85000.8500104,400
Apr 04, 20240.88000.89000.81000.83000.8300137,100
Apr 03, 20240.84000.88000.79000.87000.8700172,200
Apr 02, 20240.79000.83000.78000.83000.8300179,100
Apr 01, 20240.93000.94000.86000.89000.8900249,700
Mar 28, 20240.79000.93000.79000.93000.9300490,600
Mar 27, 20240.77000.83000.76000.79000.7900316,200
Mar 26, 20240.73000.76000.73000.75000.7500228,900
Mar 25, 20240.75000.75000.71000.75000.7500137,100
Mar 22, 20240.75000.75000.71000.73000.730075,000
Mar 21, 20240.75000.78000.73000.75000.7500208,600
Mar 20, 20240.71000.73000.70000.72000.7200147,900
Mar 19, 20240.75000.75000.70000.70000.7000199,700
Mar 18, 20240.78000.78000.74000.75000.7500109,200
Mar 15, 20240.78000.80000.76000.76000.7600226,400
Mar 14, 20240.80000.80000.77000.77000.7700246,600
Mar 13, 20240.80000.81000.78000.80000.8000109,700
Mar 12, 20240.82000.82000.80000.81000.810089,800
Mar 11, 20240.79000.82000.76000.82000.8200178,600
Mar 08, 20240.83000.83000.79000.79000.790086,300
Mar 07, 20240.83000.83000.81000.83000.8300116,500
Mar 06, 20240.81000.84000.80000.82000.8200183,300
Mar 05, 20240.75000.80000.73000.80000.8000283,400
Mar 04, 20240.83000.85000.80000.82000.820098,600
Mar 01, 20240.81000.86000.81000.84000.8400190,700
Feb 29, 20240.81000.82000.78000.82000.8200172,800
Feb 28, 20240.78000.81000.78000.78000.7800190,800
Feb 27, 20240.78000.80000.76000.77000.7700165,300
Feb 26, 20240.81000.81000.77000.77000.7700132,300
Feb 23, 20240.83000.83000.80000.80000.8000315,600
Feb 22, 20240.84000.88000.83500.84000.8400194,400
Feb 21, 20240.87000.88000.82500.83000.8300165,400
Feb 20, 20240.90000.90000.87000.89000.8900113,300
Feb 16, 20240.88000.91000.87000.89000.8900150,500
Feb 15, 20240.84000.87000.84000.87000.870033,300
Feb 14, 20240.85000.87000.84000.85000.850090,600
Feb 13, 20240.88000.88000.83000.85000.8500167,400
Feb 12, 20240.86000.93000.86000.90000.9000112,600
Feb 09, 20240.86000.90000.86000.89000.890058,600
Feb 08, 20240.80000.90000.77000.88000.8800291,600
Feb 07, 20240.85000.89000.81000.81000.8100350,300
Feb 06, 20240.89000.91000.87000.87000.8700168,200
Feb 05, 20240.92000.94000.88000.90000.9000249,600
Feb 02, 20240.85000.96000.84000.95000.9500257,900
Feb 01, 20240.92000.94000.84000.88000.8800511,000
Jan 31, 20241.05001.05000.88000.93000.9300619,200
Jan 30, 20241.05001.06000.99001.01001.0100470,600
Jan 29, 20241.18001.21001.09001.11001.1100237,100
Jan 26, 20241.07001.19001.07001.18001.1800141,500
Jan 25, 20241.10001.10001.06001.07001.070069,500
Jan 24, 20241.06001.10001.06001.08001.0800101,600
Jan 23, 20241.05001.06001.04001.06001.0600109,100
Jan 22, 20241.00001.07001.00001.04001.0400189,400
Jan 19, 20240.97001.06000.97001.04001.0400156,200
Jan 18, 20241.04001.04000.93000.97000.9700429,200
Jan 17, 20241.05001.06001.03001.04001.0400136,500
Jan 16, 20241.06001.08001.00001.08001.0800280,700
Jan 15, 20241.08001.11001.01001.07001.0700264,800
Jan 12, 20241.15001.15001.08001.09001.0900154,000
Jan 11, 20241.18001.18001.08001.13001.1300300,900
Jan 10, 20241.22001.23001.18001.18001.1800224,100
Jan 09, 20241.33001.33001.23001.26001.2600225,400
Jan 08, 20241.31001.34001.27001.33001.3300125,200
Jan 05, 20241.32001.32001.26001.29001.290076,800
Jan 04, 20241.29001.31001.26001.28001.280081,800
Jan 03, 20241.28001.28001.20001.26001.2600264,700
Jan 02, 20241.30001.30001.27001.29001.2900146,700
Dec 29, 20231.28001.33001.23001.28001.2800247,000
Dec 28, 20231.23001.32001.19001.29501.2950327,700
Dec 27, 20231.17001.22001.17001.21001.2100254,300
Dec 22, 20231.20001.21001.19001.21001.210096,500
Dec 21, 20231.19001.22001.18001.20001.200084,300
Dec 20, 20231.20001.25001.16001.18001.1800295,200
Dec 19, 20231.30001.33001.18001.22001.2200444,500
Dec 18, 20231.31001.37001.30001.30001.3000232,000
Dec 15, 20231.40001.40001.32001.37001.3700231,500
Dec 14, 20231.38001.40001.36001.40001.4000274,600
Dec 13, 20231.39001.42001.34001.37001.3700326,400
Dec 12, 20231.40001.42001.35001.37001.3700140,000
Dec 11, 20231.40001.45001.40001.43001.430084,800
Dec 08, 20231.39001.43001.37001.43001.430053,800
Dec 07, 20231.37001.40001.35001.39001.390080,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...