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

Exro Technologies Inc (TSX: EXRO )

0.7400 +0.0300 (+4.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 1.420 1.430 1.390 1.400 123,815 +0.01(+0.72%)
Mar 30, 2022 1.420 1.440 1.370 1.390 168,199 -0.03(-2.11%)
Mar 29, 2022 1.390 1.450 1.380 1.420 256,998 +0.02(+1.43%)
Mar 28, 2022 1.450 1.450 1.370 1.400 292,409 -0.03(-2.10%)
Mar 25, 2022 1.400 1.450 1.360 1.430 199,815 +0.03(+2.14%)
Mar 24, 2022 1.430 1.430 1.370 1.400 200,669 -0.03(-2.10%)
Mar 23, 2022 1.350 1.490 1.350 1.430 594,067 +0.05(+3.62%)
Mar 22, 2022 1.340 1.400 1.300 1.380 428,214 +0.09(+6.98%)
Mar 21, 2022 1.300 1.320 1.260 1.290 405,774 -0.01(-0.77%)
Mar 18, 2022 1.280 1.310 1.270 1.300 572,864 +0.02(+1.56%)
Mar 17, 2022 1.290 1.340 1.250 1.280 378,354 +0.01(+0.79%)
Mar 16, 2022 1.240 1.270 1.240 1.270 235,321 +0.03(+2.42%)
Mar 15, 2022 1.280 1.280 1.210 1.240 279,677 +0.00(+0.00%)
Mar 14, 2022 1.250 1.290 1.200 1.240 284,816 -0.05(-3.88%)
Mar 11, 2022 1.400 1.400 1.280 1.290 263,878 -0.11(-7.86%)
Mar 10, 2022 1.350 1.410 1.330 1.400 336,705 +0.03(+2.19%)
Mar 09, 2022 1.400 1.400 1.340 1.370 176,121 -0.01(-0.72%)
Mar 08, 2022 1.390 1.400 1.360 1.380 92,651 +0.03(+2.22%)
Mar 07, 2022 1.400 1.410 1.320 1.350 199,166 -0.02(-1.46%)
Mar 04, 2022 1.430 1.430 1.340 1.370 388,552 -0.05(-3.52%)
Mar 03, 2022 1.450 1.450 1.370 1.420 272,211 -0.02(-1.39%)
Mar 02, 2022 1.420 1.450 1.320 1.440 259,478 +0.07(+5.11%)
Mar 01, 2022 1.460 1.460 1.360 1.370 215,263 -0.05(-3.52%)
Feb 28, 2022 1.380 1.470 1.350 1.420 378,481 +0.02(+1.43%)
Feb 25, 2022 1.200 1.400 1.250 1.400 472,138 +0.21(+17.65%)
Feb 24, 2022 1.250 1.260 1.160 1.190 623,320 -0.11(-8.46%)
Feb 23, 2022 1.260 1.310 1.240 1.300 229,758 +0.06(+4.84%)
Feb 22, 2022 1.260 1.290 1.240 1.240 298,550 -0.04(-3.13%)
Feb 18, 2022 1.280 0 -0.07(-5.19%)
Feb 17, 2022 1.380 1.420 1.340 1.350 255,898 -0.06(-4.26%)
Feb 16, 2022 1.390 1.430 1.340 1.410 249,634 +0.05(+3.68%)
Feb 15, 2022 1.370 1.400 1.340 1.360 261,030 +0.04(+3.03%)
Feb 14, 2022 1.350 1.380 1.310 1.320 273,374 -0.03(-2.22%)
Feb 11, 2022 1.430 1.430 1.310 1.350 337,585 -0.07(-4.93%)
Feb 10, 2022 1.340 1.430 1.280 1.420 661,095 +0.12(+9.23%)
Feb 09, 2022 1.260 1.370 1.260 1.300 408,706 +0.06(+4.84%)
Feb 08, 2022 1.380 1.380 1.210 1.240 1,174,771 -0.14(-10.14%)
Feb 07, 2022 1.490 1.520 1.370 1.380 441,639 -0.11(-7.38%)
Feb 04, 2022 1.410 1.550 1.370 1.490 725,943 +0.11(+7.97%)
Feb 03, 2022 1.490 1.350 1.380 511,151 -0.11(-7.38%)
Feb 02, 2022 1.420 1.500 1.410 1.490 396,598 +0.07(+4.93%)
Feb 01, 2022 1.460 1.470 1.410 1.420 453,062 -0.07(-4.70%)
Jan 31, 2022 1.450 1.490 712,659 -0.03(-1.97%)
Jan 28, 2022 1.510 1.520 1.400 1.520 815,514 +0.01(+0.66%)
Jan 27, 2022 1.600 1.600 1.430 1.510 2,721,407 -0.42(-21.76%)
Jan 26, 2022 1.780 1.950 1.660 1.930 900,293 +0.26(+15.57%)
Jan 25, 2022 1.700 1.750 1.450 1.670 1,359,771 -0.12(-6.70%)
Jan 24, 2022 2.180 2.200 1.720 1.790 1,450,584 -0.48(-21.15%)
Jan 21, 2022 2.340 2.480 2.200 2.270 414,674 -0.24(-9.56%)
Jan 20, 2022 2.500 2.620 2.470 2.510 161,177 -0.01(-0.40%)
Jan 19, 2022 2.680 2.680 2.430 2.520 163,875 -0.10(-3.82%)
Jan 18, 2022 2.710 2.710 2.610 2.620 129,772 -0.11(-4.03%)
Jan 17, 2022 2.780 2.780 2.630 2.730 44,019 +0.03(+1.11%)
Jan 14, 2022 2.790 2.790 2.580 2.700 271,082 -0.02(-0.74%)
Jan 13, 2022 2.760 2.770 2.700 2.720 134,646 -0.04(-1.45%)
Jan 12, 2022 2.970 2.970 2.720 2.760 226,877 -0.16(-5.48%)
Jan 11, 2022 2.730 2.940 2.680 2.920 207,022 +0.19(+6.96%)
Jan 10, 2022 2.820 2.820 2.710 2.730 193,641 -0.11(-3.87%)
Jan 07, 2022 2.860 2.990 2.810 2.840 208,158 -0.02(-0.70%)
Jan 06, 2022 2.990 2.990 2.780 2.860 221,955 -0.09(-3.05%)
Jan 05, 2022 3.100 3.100 2.930 2.950 201,703 -0.12(-3.91%)
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.