Skip to main content

Exro Technologies Inc (TSX: EXRO )

0.8900 +0.1000 (+12.66%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.