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, 2022 1.000 1.000 0.9500 0.9900 179,855 -0.01(-1.00%)
Aug 30, 2022 0.9900 1.000 0.9600 1.000 253,267 +0.01(+1.01%)
Aug 29, 2022 0.9900 1.000 0.9800 0.9900 120,216 +0.00(+0.00%)
Aug 26, 2022 1.020 1.020 0.9800 0.9900 221,420 -0.01(-1.00%)
Aug 25, 2022 0.9800 1.060 0.9800 1.000 354,258 +0.01(+1.01%)
Aug 24, 2022 0.9500 1.030 0.9300 0.9900 1,268,165 -0.16(-13.91%)
Aug 23, 2022 1.100 1.160 1.080 1.150 68,358 +0.09(+8.49%)
Aug 22, 2022 1.130 1.130 1.050 1.060 95,302 -0.08(-7.02%)
Aug 19, 2022 1.100 1.140 1.050 1.140 66,295 +0.01(+0.88%)
Aug 18, 2022 1.140 1.140 1.110 1.130 83,535 +0.01(+0.89%)
Aug 17, 2022 1.130 1.160 1.120 1.120 103,382 -0.02(-1.75%)
Aug 16, 2022 1.190 1.210 1.130 1.140 344,651 -0.05(-4.20%)
Aug 15, 2022 1.190 1.200 1.180 1.190 69,472 +0.00(+0.00%)
Aug 12, 2022 1.260 1.260 1.180 1.190 139,861 -0.04(-3.25%)
Aug 11, 2022 1.270 1.280 1.170 1.230 119,306 -0.04(-3.15%)
Aug 10, 2022 1.320 1.320 1.270 1.270 124,280 -0.04(-3.05%)
Aug 09, 2022 1.310 1.320 1.260 1.310 42,225 -0.02(-1.50%)
Aug 08, 2022 1.350 1.370 1.330 1.330 39,131 -0.03(-2.21%)
Aug 05, 2022 1.350 1.400 1.330 1.360 50,974 -0.01(-0.73%)
Aug 04, 2022 1.340 1.400 1.340 1.370 55,871 +0.02(+1.48%)
Aug 03, 2022 1.340 1.400 1.340 1.350 78,021 +0.01(+0.75%)
Aug 02, 2022 1.340 1.350 1.290 1.340 86,928 +0.00(+0.00%)
Jul 29, 2022 1.340 0 +0.01(+0.75%)
Jul 28, 2022 1.240 1.330 1.240 1.330 60,605 +0.06(+4.72%)
Jul 27, 2022 1.240 1.330 1.240 1.270 55,390 +0.00(+0.00%)
Jul 26, 2022 1.310 1.350 1.250 1.270 103,357 -0.10(-7.30%)
Jul 25, 2022 1.380 1.380 1.280 1.370 85,386 -0.01(-0.72%)
Jul 22, 2022 1.370 1.400 1.360 1.380 71,189 +0.01(+0.73%)
Jul 21, 2022 1.410 1.480 1.370 1.370 145,008 -0.06(-4.20%)
Jul 20, 2022 1.470 1.470 1.390 1.430 193,008 -0.05(-3.38%)
Jul 19, 2022 1.350 1.480 1.340 1.480 136,057 +0.17(+12.98%)
Jul 18, 2022 1.280 1.330 1.280 1.310 141,277 +0.05(+3.97%)
Jul 15, 2022 1.280 1.290 1.230 1.260 76,939 +0.01(+0.80%)
Jul 14, 2022 1.180 1.250 1.140 1.250 93,333 +0.07(+5.93%)
Jul 13, 2022 1.200 1.200 1.130 1.180 34,250 -0.03(-2.48%)
Jul 12, 2022 1.160 1.230 1.160 1.210 98,757 +0.04(+3.42%)
Jul 11, 2022 1.160 1.180 1.140 1.170 78,185 +0.00(+0.00%)
Jul 08, 2022 1.140 1.180 1.130 1.170 51,995 +0.02(+1.74%)
Jul 07, 2022 1.060 1.170 1.060 1.150 103,966 +0.09(+8.49%)
Jul 06, 2022 1.100 1.110 1.050 1.060 51,763 -0.02(-1.85%)
Jul 05, 2022 1.000 1.080 0.9800 1.080 186,845 +0.01(+0.93%)
Jul 04, 2022 1.000 1.120 0.9800 1.070 246,552 +0.07(+7.00%)
Jun 30, 2022 1.000 0 -0.05(-4.76%)
Jun 29, 2022 1.100 1.110 1.020 1.050 122,877 -0.05(-4.55%)
Jun 28, 2022 1.170 1.170 1.080 1.100 116,736 -0.07(-5.98%)
Jun 27, 2022 1.240 1.240 1.150 1.170 98,272 -0.04(-3.31%)
Jun 24, 2022 1.170 1.260 1.170 1.210 320,126 +0.02(+1.68%)
Jun 23, 2022 1.200 1.260 1.180 1.190 320,039 -0.03(-2.46%)
Jun 22, 2022 1.230 1.250 1.190 1.220 125,891 -0.01(-0.81%)
Jun 21, 2022 1.210 1.260 1.210 1.230 92,536 +0.02(+1.65%)
Jun 20, 2022 1.300 1.300 1.210 1.210 77,853 -0.07(-5.47%)
Jun 17, 2022 1.250 1.300 1.230 1.280 192,592 +0.02(+1.59%)
Jun 16, 2022 1.390 1.390 1.250 1.260 329,364 -0.11(-8.03%)
Jun 15, 2022 1.300 1.410 1.300 1.370 179,301 +0.02(+1.48%)
Jun 14, 2022 1.380 1.400 1.320 1.350 321,381 -0.01(-0.74%)
Jun 13, 2022 1.360 1.410 1.320 1.360 188,455 -0.05(-3.55%)
Jun 10, 2022 1.420 1.450 1.400 1.410 53,634 -0.04(-2.76%)
Jun 09, 2022 1.500 1.500 1.420 1.450 204,154 -0.05(-3.33%)
Jun 08, 2022 1.460 1.560 1.430 1.500 259,980 +0.06(+4.17%)
Jun 07, 2022 1.420 1.530 1.390 1.440 256,333 +0.04(+2.86%)
Jun 06, 2022 1.450 1.510 1.400 1.400 142,764 -0.07(-4.76%)
Jun 03, 2022 1.480 1.510 1.440 1.470 145,005 -0.05(-3.29%)
Jun 02, 2022 1.450 1.530 1.420 1.520 214,076 +0.08(+5.56%)
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.