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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 2.140 2.150 2.060 2.120 138,656 +0.00(+0.00%)
Aug 30, 2023 2.120 2.190 2.110 2.120 166,273 +0.00(+0.00%)
Aug 29, 2023 1.940 2.120 1.910 2.120 327,689 +0.20(+10.42%)
Aug 28, 2023 1.970 2.010 1.920 1.920 187,236 -0.06(-3.03%)
Aug 25, 2023 1.990 2.030 1.920 1.980 339,518 -0.02(-1.00%)
Aug 24, 2023 2.080 2.130 1.980 2.000 309,813 -0.06(-2.91%)
Aug 23, 2023 2.140 2.150 2.060 2.060 226,149 -0.08(-3.74%)
Aug 22, 2023 2.170 2.220 2.130 2.140 176,070 -0.03(-1.38%)
Aug 21, 2023 2.070 2.170 2.070 2.170 104,463 +0.09(+4.33%)
Aug 18, 2023 2.070 2.090 2.070 2.080 87,387 -0.01(-0.48%)
Aug 17, 2023 2.080 2.090 2.060 2.090 48,499 +0.02(+0.97%)
Aug 16, 2023 2.120 2.130 2.060 2.070 135,899 -0.04(-1.90%)
Aug 15, 2023 2.180 2.220 2.100 2.110 123,068 -0.06(-2.76%)
Aug 14, 2023 2.140 2.240 2.140 2.170 173,393 +0.03(+1.40%)
Aug 11, 2023 2.110 2.260 2.110 2.140 146,384 +0.01(+0.47%)
Aug 10, 2023 2.180 2.200 2.120 2.130 126,435 -0.04(-1.84%)
Aug 09, 2023 2.200 2.210 2.160 2.170 52,877 -0.04(-1.81%)
Aug 08, 2023 2.240 2.240 2.190 2.210 51,966 -0.01(-0.45%)
Aug 04, 2023 2.220 0 -0.01(-0.45%)
Aug 03, 2023 2.240 2.250 2.180 2.230 177,403 -0.01(-0.45%)
Aug 02, 2023 2.260 2.260 2.200 2.240 69,553 +0.01(+0.45%)
Aug 01, 2023 2.270 2.280 2.210 2.230 147,143 -0.03(-1.33%)
Jul 31, 2023 2.330 2.330 2.250 2.260 92,253 -0.03(-1.31%)
Jul 28, 2023 2.230 2.300 2.210 2.290 201,159 +0.05(+2.23%)
Jul 27, 2023 2.250 2.290 2.200 2.240 97,911 -0.01(-0.44%)
Jul 26, 2023 2.190 2.280 2.170 2.250 247,155 +0.05(+2.27%)
Jul 25, 2023 2.180 2.210 2.160 2.200 127,866 +0.01(+0.46%)
Jul 24, 2023 2.220 2.270 2.170 2.190 78,560 -0.03(-1.35%)
Jul 21, 2023 2.250 2.250 2.170 2.220 78,484 +0.02(+0.91%)
Jul 20, 2023 2.280 2.280 2.180 2.200 245,275 -0.08(-3.51%)
Jul 19, 2023 2.270 2.350 2.260 2.280 160,500 +0.01(+0.44%)
Jul 18, 2023 2.270 2.310 2.250 2.270 93,972 +0.01(+0.44%)
Jul 17, 2023 2.310 2.330 2.250 2.260 173,997 -0.09(-3.83%)
Jul 14, 2023 2.340 2.360 2.260 2.350 180,256 +0.02(+0.86%)
Jul 13, 2023 2.380 2.550 2.290 2.330 547,784 -0.03(-1.27%)
Jul 12, 2023 2.350 2.360 2.260 2.360 327,265 +0.06(+2.61%)
Jul 11, 2023 2.170 2.380 2.170 2.300 532,999 +0.13(+5.99%)
Jul 10, 2023 2.110 2.200 2.110 2.170 164,709 +0.06(+2.84%)
Jul 07, 2023 2.150 2.160 2.100 2.110 128,600 -0.02(-0.94%)
Jul 06, 2023 2.180 2.180 2.090 2.130 110,236 -0.05(-2.29%)
Jul 05, 2023 2.150 2.200 2.110 2.180 61,367 +0.03(+1.40%)
Jul 04, 2023 2.140 2.210 2.140 2.150 145,703 +0.00(+0.00%)
Jun 30, 2023 2.150 0 +0.06(+2.87%)
Jun 29, 2023 2.050 2.110 2.020 2.090 265,840 -0.02(-0.95%)
Jun 28, 2023 2.160 2.160 2.090 2.110 137,810 -0.04(-1.86%)
Jun 27, 2023 2.160 2.170 2.100 2.150 167,306 +0.01(+0.47%)
Jun 26, 2023 2.140 2.170 2.120 2.140 186,239 +0.00(+0.00%)
Jun 23, 2023 2.120 2.140 2.080 2.140 90,715 +0.00(+0.00%)
Jun 22, 2023 2.100 2.160 2.060 2.140 195,146 -0.01(-0.47%)
Jun 21, 2023 2.130 2.160 2.110 2.150 84,413 +0.00(+0.00%)
Jun 20, 2023 2.240 2.250 2.100 2.150 186,059 -0.08(-3.59%)
Jun 19, 2023 2.110 2.240 2.110 2.230 176,503 +0.15(+7.21%)
Jun 16, 2023 2.110 2.140 2.040 2.080 101,034 -0.02(-0.95%)
Jun 15, 2023 2.050 2.110 2.010 2.100 249,068 -0.53(-20.15%)
May 08, 2023 2.470 2.640 2.410 2.630 373,725 +0.19(+7.79%)
May 05, 2023 2.580 2.580 2.440 2.440 193,888 -0.07(-2.79%)
May 04, 2023 2.490 2.570 2.490 2.510 141,220 -0.02(-0.79%)
May 03, 2023 2.590 2.590 2.480 2.530 170,440 -0.02(-0.78%)
May 02, 2023 2.570 2.590 2.530 2.550 75,891 -0.06(-2.30%)
May 01, 2023 2.600 2.640 2.570 2.610 122,308 +0.00(+0.00%)
Apr 28, 2023 2.570 2.690 2.540 2.610 291,548 +0.05(+1.95%)
Apr 27, 2023 2.500 2.580 2.500 2.560 180,377 +0.02(+0.79%)
Apr 26, 2023 2.520 2.580 2.520 2.540 101,694 -0.01(-0.39%)
Apr 25, 2023 2.560 2.590 2.490 2.550 171,865 -0.02(-0.78%)
Apr 24, 2023 2.580 2.580 2.450 2.570 149,615 +0.03(+1.18%)
Apr 21, 2023 2.640 2.640 2.500 2.540 394,702 -0.11(-4.15%)
Apr 20, 2023 2.680 2.680 2.600 2.650 84,940 -0.03(-1.12%)
Apr 19, 2023 2.650 2.680 2.590 2.680 154,872 +0.03(+1.13%)
Apr 18, 2023 2.770 2.770 2.630 2.650 203,252 -0.09(-3.28%)
Apr 17, 2023 2.850 2.850 2.610 2.740 542,431 +0.20(+7.87%)
Apr 14, 2023 2.500 2.540 2.470 2.540 149,734 +0.00(+0.00%)
Apr 13, 2023 2.600 2.610 2.500 2.540 255,708 -0.04(-1.55%)
Apr 12, 2023 2.610 2.630 2.520 2.580 87,966 +0.00(+0.00%)
Apr 11, 2023 2.650 2.680 2.550 2.580 138,814 -0.03(-1.15%)
Apr 10, 2023 2.490 2.620 2.470 2.610 147,190 +0.16(+6.53%)
Apr 06, 2023 2.450 0 -0.07(-2.78%)
Apr 05, 2023 2.680 2.680 2.410 2.520 355,471 -0.11(-4.18%)
Apr 04, 2023 2.790 2.820 2.610 2.630 196,018 -0.17(-6.07%)
Apr 03, 2023 2.800 2.910 2.770 2.800 221,258 +0.02(+0.72%)
Mar 31, 2023 2.700 2.800 2.690 2.780 347,787 +0.09(+3.35%)
Mar 30, 2023 2.700 2.720 2.650 2.690 276,104 +0.05(+1.89%)
Mar 29, 2023 2.610 2.710 2.570 2.640 353,549 +0.03(+1.15%)
Mar 28, 2023 2.590 2.610 2.490 2.610 164,579 +0.01(+0.38%)
Mar 27, 2023 2.590 2.600 2.500 2.600 152,647 +0.07(+2.77%)
Mar 24, 2023 2.550 2.550 2.470 2.530 124,017 -0.03(-1.17%)
Mar 23, 2023 2.600 2.610 2.520 2.560 223,597 -0.02(-0.78%)
Mar 22, 2023 2.630 2.630 2.530 2.580 206,122 -0.01(-0.39%)
Mar 21, 2023 2.360 2.590 2.310 2.590 515,429 +0.24(+10.21%)
Mar 20, 2023 2.420 2.420 2.310 2.350 206,087 -0.05(-2.08%)
Mar 17, 2023 2.430 2.430 2.310 2.400 337,396 -0.01(-0.41%)
Mar 16, 2023 2.190 2.420 2.190 2.410 271,700 +0.13(+5.70%)
Mar 15, 2023 2.320 2.320 2.190 2.280 349,560 -0.05(-2.15%)
Mar 14, 2023 2.310 2.410 2.270 2.330 288,497 +0.08(+3.56%)
Mar 13, 2023 2.400 2.410 2.210 2.250 633,167 -0.26(-10.36%)
Mar 10, 2023 2.630 2.650 2.430 2.510 333,047 -0.11(-4.20%)
Mar 09, 2023 2.590 2.660 2.560 2.620 181,194 +0.04(+1.55%)
Mar 08, 2023 2.540 2.600 2.520 2.580 75,633 +0.03(+1.18%)
Mar 07, 2023 2.630 2.650 2.510 2.550 172,399 -0.10(-3.77%)
Mar 06, 2023 2.590 2.730 2.570 2.650 368,766 +0.08(+3.11%)
Mar 03, 2023 2.480 2.590 2.480 2.570 129,814 +0.05(+1.98%)
Mar 02, 2023 2.520 2.520 2.460 2.520 86,378 +0.03(+1.20%)
Mar 01, 2023 2.490 2.560 2.450 2.490 243,564 +0.01(+0.40%)
Feb 28, 2023 2.580 2.580 2.420 2.480 327,505 -0.10(-3.88%)
Feb 27, 2023 2.550 2.650 2.530 2.580 450,544 +0.08(+3.20%)
Feb 24, 2023 2.500 2.530 2.450 2.500 269,975 -0.05(-1.96%)
Feb 23, 2023 2.540 2.550 2.450 2.550 160,516 +0.05(+2.00%)
Feb 22, 2023 2.450 2.500 2.400 2.500 139,899 +0.07(+2.88%)
Feb 21, 2023 2.660 2.690 2.390 2.430 718,189 -0.21(-7.95%)
Feb 17, 2023 2.640 0 -0.09(-3.30%)
Feb 16, 2023 2.690 2.770 2.690 2.730 190,206 +0.01(+0.37%)
Feb 15, 2023 2.670 2.750 2.670 2.720 160,079 +0.01(+0.37%)
Feb 14, 2023 2.750 2.770 2.650 2.710 302,766 -0.06(-2.17%)
Feb 13, 2023 2.570 2.770 2.550 2.770 290,987 +0.24(+9.49%)
Feb 10, 2023 2.630 2.630 2.470 2.530 628,897 -0.12(-4.53%)
Feb 09, 2023 2.840 2.850 2.610 2.650 406,150 -0.15(-5.36%)
Feb 08, 2023 2.900 2.900 2.750 2.800 392,231 -0.11(-3.78%)
Feb 07, 2023 2.710 3.000 2.710 2.910 997,164 +0.22(+8.18%)
Feb 06, 2023 2.790 2.790 2.630 2.690 525,035 -0.07(-2.54%)
Feb 03, 2023 2.870 2.920 2.700 2.760 743,067 -0.17(-5.80%)
Feb 02, 2023 3.000 3.060 2.870 2.930 890,002 -0.04(-1.35%)
Feb 01, 2023 2.760 2.990 2.760 2.970 951,023 +0.22(+8.00%)
Jan 31, 2023 2.600 2.750 2.560 2.750 658,136 +0.17(+6.59%)
Jan 30, 2023 2.670 2.700 2.540 2.580 674,120 -0.05(-1.90%)
Jan 27, 2023 2.550 2.640 2.550 2.630 574,826 +0.07(+2.73%)
Jan 26, 2023 2.450 2.560 2.420 2.560 530,836 +0.12(+4.92%)
Jan 25, 2023 2.450 2.560 2.380 2.440 560,198 +0.02(+0.83%)
Jan 24, 2023 2.230 2.540 2.200 2.420 855,666 +0.22(+10.00%)
Jan 23, 2023 2.180 2.240 2.130 2.200 427,496 +0.07(+3.29%)
Jan 20, 2023 2.010 2.150 1.980 2.130 489,431 +0.15(+7.58%)
Jan 19, 2023 2.000 2.100 1.970 1.980 430,203 -0.05(-2.46%)
Jan 18, 2023 2.150 2.230 2.020 2.030 593,230 -0.10(-4.69%)
Jan 17, 2023 1.880 2.130 1.800 2.130 560,447 +0.25(+13.30%)
Jan 16, 2023 1.900 1.930 1.870 1.880 110,213 -0.06(-3.09%)
Jan 13, 2023 1.980 1.980 1.930 1.940 219,031 -0.06(-3.00%)
Jan 12, 2023 2.000 2.050 1.980 2.000 276,548 +0.00(+0.00%)
Jan 11, 2023 2.050 2.050 1.990 2.000 157,035 -0.05(-2.44%)
Jan 10, 2023 2.070 2.070 1.980 2.050 187,106 -0.05(-2.38%)
Jan 09, 2023 2.180 2.240 2.030 2.100 431,004 -0.03(-1.41%)
Jan 06, 2023 1.980 2.160 1.980 2.130 539,994 +0.16(+8.12%)
Jan 05, 2023 2.020 2.080 1.950 1.970 154,026 -0.03(-1.50%)
Jan 04, 2023 1.990 2.040 1.940 2.000 146,972 +0.02(+1.01%)
Jan 03, 2023 2.110 2.110 1.950 1.980 282,235 -0.12(-5.71%)
Dec 30, 2022 2.100 0 +0.13(+6.60%)
Dec 29, 2022 1.870 1.980 1.840 1.970 246,923 +0.12(+6.49%)
Dec 28, 2022 1.750 1.850 1.750 1.850 91,242 +0.09(+5.11%)
Dec 23, 2022 1.760 0 -0.07(-3.83%)
Dec 22, 2022 1.830 1.840 1.750 1.830 203,115 +0.00(+0.00%)
Dec 21, 2022 1.800 1.900 1.800 1.830 116,803 +0.05(+2.81%)
Dec 20, 2022 1.700 1.800 1.650 1.780 178,360 +0.10(+5.95%)
Dec 19, 2022 1.760 1.800 1.670 1.680 67,538 -0.10(-5.62%)
Dec 16, 2022 1.750 1.790 1.740 1.780 68,419 +0.01(+0.56%)
Dec 15, 2022 1.810 1.810 1.700 1.770 107,532 -0.06(-3.28%)
Dec 14, 2022 1.860 1.860 1.800 1.830 80,360 -0.02(-1.08%)
Dec 13, 2022 1.900 1.920 1.810 1.850 295,036 +0.00(+0.00%)
Dec 12, 2022 1.720 1.860 1.720 1.850 206,505 +0.12(+6.94%)
Dec 09, 2022 1.840 1.880 1.710 1.730 328,097 -0.15(-7.98%)
Dec 08, 2022 1.950 1.950 1.860 1.880 169,548 -0.07(-3.59%)
Dec 07, 2022 1.870 2.000 1.830 1.950 389,434 +0.00(+0.00%)
Dec 06, 2022 1.990 1.990 1.910 1.950 277,267 -0.05(-2.50%)
Dec 05, 2022 2.050 2.060 1.940 2.000 459,908 -0.08(-3.85%)
Dec 02, 2022 2.010 2.150 2.010 2.080 339,242 -0.01(-0.48%)
Dec 01, 2022 1.950 2.120 1.950 2.090 404,030 +0.21(+11.17%)
Nov 30, 2022 1.790 1.980 1.650 1.880 400,416 +0.11(+6.21%)
Nov 29, 2022 2.030 2.060 1.750 1.770 765,159 -0.20(-10.15%)
Nov 28, 2022 1.940 2.240 1.880 1.970 1,500,161 +0.11(+5.91%)
Nov 25, 2022 1.670 1.900 1.640 1.860 463,161 +0.19(+11.38%)
Nov 24, 2022 1.560 1.670 1.560 1.670 228,317 +0.12(+7.74%)
Nov 23, 2022 1.390 1.630 1.390 1.550 403,032 +0.08(+5.44%)
Nov 22, 2022 1.540 1.540 1.410 1.470 192,871 -0.05(-3.29%)
Nov 21, 2022 1.500 1.600 1.470 1.520 349,831 +0.02(+1.33%)
Nov 18, 2022 1.480 1.540 1.440 1.500 227,951 +0.06(+4.17%)
Nov 17, 2022 1.540 1.540 1.440 1.440 345,344 -0.14(-8.86%)
Nov 16, 2022 1.610 1.640 1.460 1.580 497,323 +0.00(+0.00%)
Nov 15, 2022 1.400 1.650 1.400 1.580 559,844 +0.23(+17.04%)
Nov 14, 2022 1.240 1.370 1.230 1.350 357,284 +0.11(+8.87%)
Nov 11, 2022 1.210 1.270 1.190 1.240 187,779 +0.04(+3.33%)
Nov 10, 2022 1.230 1.240 1.180 1.200 93,297 +0.00(+0.00%)
Nov 09, 2022 1.210 1.210 1.160 1.200 110,339 +0.00(+0.00%)
Nov 08, 2022 1.180 1.220 1.170 1.200 136,417 -0.02(-1.64%)
Nov 07, 2022 1.250 1.270 1.190 1.220 155,633 -0.03(-2.40%)
Nov 04, 2022 1.300 1.300 1.210 1.250 232,970 +0.05(+4.17%)
Nov 03, 2022 1.130 1.290 1.130 1.200 287,498 +0.05(+4.35%)
Nov 02, 2022 1.140 1.160 1.120 1.150 139,342 +0.01(+0.88%)
Nov 01, 2022 1.100 1.150 1.090 1.140 127,104 +0.06(+5.56%)
Oct 31, 2022 1.100 1.100 1.060 1.080 82,551 -0.01(-0.92%)
Oct 28, 2022 1.060 1.090 1.040 1.090 95,024 +0.03(+2.83%)
Oct 27, 2022 0.9800 1.090 1.000 1.060 241,901 +0.06(+6.00%)
Oct 26, 2022 0.9900 1.000 0.9500 1.000 60,867 +0.04(+4.17%)
Oct 25, 2022 0.9700 0.9900 0.9600 0.9600 130,051 -0.02(-2.04%)
Oct 24, 2022 0.9600 0.9900 0.9500 0.9800 73,315 +0.00(+0.00%)
Oct 21, 2022 0.9500 0.9900 0.9500 0.9800 116,638 +0.03(+3.16%)
Oct 20, 2022 0.9600 0.9900 0.9400 0.9500 105,089 +0.03(+3.26%)
Oct 19, 2022 1.000 1.000 0.9200 0.9200 191,636 -0.07(-7.07%)
Oct 18, 2022 1.000 1.030 0.9900 0.9900 126,304 -0.02(-1.98%)
Oct 17, 2022 0.9700 1.020 0.9500 1.010 102,876 +0.06(+6.32%)
Oct 14, 2022 1.080 1.120 0.9500 0.9500 398,453 -0.11(-10.38%)
Oct 13, 2022 0.9800 1.110 0.9500 1.060 529,191 +0.08(+8.16%)
Oct 12, 2022 0.9400 0.9900 0.9400 0.9800 57,515 +0.05(+5.38%)
Oct 11, 2022 0.9700 0.9800 0.9300 0.9300 178,600 -0.04(-4.12%)
Oct 07, 2022 0.9700 0 -0.02(-2.02%)
Oct 06, 2022 1.000 1.020 0.9500 0.9900 258,315 +0.03(+3.13%)
Oct 05, 2022 1.040 1.040 0.9600 0.9600 458,105 -0.02(-2.04%)
Oct 04, 2022 0.9800 1.050 0.9800 0.9800 284,226 +0.00(+0.00%)
Oct 03, 2022 0.9100 0.9900 0.9000 0.9800 143,418 +0.09(+10.11%)
Sep 30, 2022 0.8700 0.9000 0.8300 0.8900 129,240 +0.02(+2.30%)
Sep 29, 2022 0.9500 0.9500 0.8300 0.8700 175,012 -0.06(-6.45%)
Sep 28, 2022 0.8100 0.9800 0.8100 0.9300 374,064 +0.14(+17.72%)
Sep 27, 2022 0.7700 0.8300 0.7700 0.7900 138,434 +0.01(+1.28%)
Sep 26, 2022 0.7400 0.8100 0.7400 0.7800 80,218 -0.01(-1.27%)
Sep 23, 2022 0.8000 0.8100 0.7700 0.7900 153,191 -0.03(-3.66%)
Sep 22, 2022 0.8000 0.8200 0.7800 0.8200 166,822 +0.02(+2.50%)
Sep 21, 2022 0.7700 0.8200 0.7400 0.8000 338,341 +0.05(+6.67%)
Sep 20, 2022 0.7500 0.7700 0.7300 0.7500 489,924 -0.02(-2.60%)
Sep 19, 2022 0.8200 0.8200 0.7500 0.7700 159,828 -0.05(-6.10%)
Sep 16, 2022 0.8500 0.8500 0.8100 0.8200 191,842 -0.05(-5.75%)
Sep 15, 2022 0.8600 0.8800 0.8600 0.8700 54,717 +0.02(+2.35%)
Sep 14, 2022 0.8500 0.8800 0.8500 0.8500 68,450 -0.01(-1.16%)
Sep 13, 2022 0.8900 0.9000 0.8600 0.8600 49,296 -0.04(-4.44%)
Sep 12, 2022 0.9400 0.9400 0.8900 0.9000 61,201 -0.01(-1.10%)
Sep 09, 2022 0.8500 0.9200 0.8500 0.9100 237,731 +0.05(+5.81%)
Sep 08, 2022 0.9300 0.9500 0.8600 0.8600 179,009 -0.09(-9.47%)
Sep 07, 2022 0.9200 0.9500 0.9200 0.9500 103,476 +0.03(+3.26%)
Sep 06, 2022 0.9900 0.9900 0.9200 0.9200 137,723 -0.03(-3.16%)
Sep 02, 2022 0.9500 0 +0.00(+0.00%)
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.