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

Exro Technologies Inc (TSX: EXRO )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
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 2.710 300,450 -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%)
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.