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 (%)
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.