Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exro Technologies Inc (TSX: EXRO )

0.6600 -0.0100 (-1.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.950 2.970 2.820 2.850 66,362 -0.10(-3.39%)
Oct 28, 2021 2.950 2.980 2.880 2.950 114,771 +0.02(+0.68%)
Oct 27, 2021 2.800 2.930 2.770 2.930 114,306 +0.11(+3.90%)
Oct 26, 2021 2.920 2.820 105,093 -0.11(-3.75%)
Oct 25, 2021 2.810 2.990 2.790 2.930 164,060 +0.10(+3.53%)
Oct 22, 2021 2.910 2.980 2.800 2.830 180,320 -0.08(-2.75%)
Oct 21, 2021 2.920 3.040 2.820 2.910 229,934 +0.09(+3.19%)
Oct 20, 2021 2.670 2.870 2.670 2.820 179,152 +0.08(+2.92%)
Oct 19, 2021 2.690 2.760 2.650 2.740 205,472 +0.08(+3.01%)
Oct 18, 2021 2.690 2.740 2.620 2.660 117,424 -0.03(-1.12%)
Oct 15, 2021 2.730 2.750 2.640 2.690 102,464 -0.01(-0.37%)
Oct 14, 2021 2.740 2.770 2.660 2.700 177,390 -0.04(-1.46%)
Oct 13, 2021 2.730 2.760 2.630 2.740 178,558 +0.08(+3.01%)
Oct 12, 2021 2.900 2.900 2.620 2.660 345,914 -0.14(-5.00%)
Oct 08, 2021 2.800 2.800 2.800 0 +0.01(+0.36%)
Oct 07, 2021 2.850 2.980 2.750 2.790 575,838 +0.14(+5.28%)
Oct 06, 2021 2.600 2.730 2.600 2.650 196,096 -0.02(-0.75%)
Oct 05, 2021 2.730 2.770 2.630 2.670 184,649 -0.05(-1.84%)
Oct 04, 2021 2.820 2.860 2.710 2.720 124,147 -0.13(-4.56%)
Oct 01, 2021 2.750 2.910 2.610 2.850 291,253 +0.11(+4.01%)
Sep 30, 2021 2.920 2.920 2.710 2.740 192,238 -0.06(-2.14%)
Sep 29, 2021 2.800 2.890 2.760 2.800 161,734 -0.03(-1.06%)
Sep 28, 2021 2.800 2.870 2.790 2.830 126,559 -0.02(-0.70%)
Sep 27, 2021 2.880 2.920 2.800 2.850 210,149 -0.03(-1.04%)
Sep 24, 2021 2.900 2.920 2.860 2.880 101,094 -0.02(-0.69%)
Sep 23, 2021 2.920 2.960 2.870 2.900 104,608 -0.04(-1.36%)
Sep 22, 2021 2.990 2.990 2.910 2.940 93,997 -0.01(-0.34%)
Sep 21, 2021 2.990 3.050 2.930 2.950 113,309 -0.01(-0.34%)
Sep 20, 2021 2.950 3.070 2.920 2.960 102,569 -0.09(-2.95%)
Sep 17, 2021 3.040 3.100 2.940 3.050 178,397 +0.00(+0.00%)
Sep 16, 2021 3.060 3.130 2.880 3.050 163,295 +0.00(+0.00%)
Sep 15, 2021 3.400 3.500 3.020 3.050 374,418 -0.39(-11.34%)
Sep 14, 2021 3.170 3.560 3.170 3.440 535,205 +0.26(+8.18%)
Sep 13, 2021 2.880 3.220 2.860 3.180 214,977 +0.28(+9.66%)
Sep 10, 2021 3.000 3.000 2.880 2.900 128,531 -0.08(-2.68%)
Sep 09, 2021 2.960 3.010 2.930 2.980 133,731 -0.01(-0.33%)
Sep 08, 2021 2.890 2.990 2.850 2.990 169,613 +0.09(+3.10%)
Sep 07, 2021 2.960 2.980 2.880 2.900 105,292 -0.01(-0.34%)
Sep 03, 2021 2.910 2.910 2.910 0 -0.03(-1.02%)
Sep 02, 2021 2.920 3.050 2.900 2.940 207,732 +0.03(+1.03%)
Sep 01, 2021 2.970 3.020 2.840 2.910 200,811 -0.06(-2.02%)
Aug 31, 2021 2.920 3.020 2.870 2.970 203,382 +0.12(+4.21%)
Aug 30, 2021 3.030 3.030 2.810 2.850 391,026 -0.14(-4.68%)
Aug 27, 2021 3.080 3.130 2.980 2.990 178,027 -0.07(-2.29%)
Aug 26, 2021 3.180 3.250 2.980 3.060 182,830 -0.07(-2.24%)
Aug 25, 2021 3.110 3.230 3.050 3.130 216,667 +0.16(+5.39%)
Aug 24, 2021 2.850 3.060 2.850 2.970 205,644 +0.10(+3.48%)
Aug 23, 2021 2.950 2.990 2.800 2.870 409,093 -0.08(-2.71%)
Aug 20, 2021 3.070 3.110 2.750 2.950 867,213 -0.15(-4.84%)
Aug 19, 2021 3.250 3.350 2.820 3.100 367,880 -0.25(-7.46%)
Aug 18, 2021 3.450 3.520 3.220 3.350 233,973 -0.08(-2.33%)
Aug 17, 2021 3.700 3.700 3.400 3.430 145,145 -0.15(-4.19%)
Aug 16, 2021 3.600 3.630 3.470 3.580 149,864 -0.05(-1.38%)
Aug 13, 2021 3.600 3.680 3.580 3.630 94,464 +0.02(+0.55%)
Aug 12, 2021 3.800 3.860 3.600 3.610 157,416 -0.19(-5.00%)
Aug 11, 2021 3.850 3.890 3.740 3.800 190,800 +0.02(+0.53%)
Aug 10, 2021 3.600 3.790 3.550 3.780 99,411 +0.18(+5.00%)
Aug 09, 2021 3.510 3.700 3.500 3.600 200,465 +0.04(+1.12%)
Aug 06, 2021 3.590 3.630 3.510 3.560 137,986 -0.04(-1.11%)
Aug 05, 2021 3.550 3.630 3.540 3.600 112,344 +0.00(+0.00%)
Aug 04, 2021 3.590 3.700 3.560 3.600 114,752 -0.02(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.