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 (%)
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%)
Sep 01, 2022 0.9900 1.000 0.9400 0.9500 146,117 -0.04(-4.04%)
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%)
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.