Skip to main content

Exro Technologies Inc (TSX: EXRO )

0.9300 +0.1400 (+17.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7900 0.9300 0.7900 0.9300 490,622 +0.14(+17.72%)
Mar 27, 2024 0.7700 0.8300 0.7600 0.7900 316,226 +0.04(+5.33%)
Mar 26, 2024 0.7300 0.7600 0.7300 0.7500 228,943 +0.00(+0.00%)
Mar 25, 2024 0.7500 0.7500 0.7100 0.7500 137,066 +0.02(+2.74%)
Mar 22, 2024 0.7500 0.7500 0.7100 0.7300 75,021 -0.02(-2.67%)
Mar 21, 2024 0.7500 0.7800 0.7300 0.7500 208,612 +0.03(+4.17%)
Mar 20, 2024 0.7100 0.7300 0.7000 0.7200 147,903 +0.02(+2.86%)
Mar 19, 2024 0.7500 0.7500 0.7000 0.7000 199,661 -0.05(-6.67%)
Mar 18, 2024 0.7800 0.7800 0.7400 0.7500 109,202 -0.01(-1.32%)
Mar 15, 2024 0.7800 0.8000 0.7600 0.7600 226,384 -0.01(-1.30%)
Mar 14, 2024 0.8000 0.8000 0.7700 0.7700 246,640 -0.03(-3.75%)
Mar 13, 2024 0.8000 0.8100 0.7800 0.8000 109,709 -0.01(-1.23%)
Mar 12, 2024 0.8200 0.8200 0.8000 0.8100 89,816 -0.01(-1.22%)
Mar 11, 2024 0.7900 0.8200 0.7600 0.8200 178,587 +0.03(+3.80%)
Mar 08, 2024 0.8300 0.8300 0.7900 0.7900 86,318 -0.04(-4.82%)
Mar 07, 2024 0.8300 0.8300 0.8100 0.8300 116,531 +0.01(+1.22%)
Mar 06, 2024 0.8100 0.8400 0.8000 0.8200 183,290 +0.02(+2.50%)
Mar 05, 2024 0.7500 0.8000 0.7300 0.8000 283,433 -0.02(-2.44%)
Mar 04, 2024 0.8300 0.8500 0.8000 0.8200 98,641 -0.02(-2.38%)
Mar 01, 2024 0.8100 0.8600 0.8100 0.8400 190,695 +0.02(+2.44%)
Feb 29, 2024 0.8100 0.8200 0.7800 0.8200 172,831 +0.04(+5.13%)
Feb 28, 2024 0.7800 0.8100 0.7800 0.7800 190,816 +0.01(+1.30%)
Feb 27, 2024 0.7800 0.8000 0.7600 0.7700 165,316 +0.00(+0.00%)
Feb 26, 2024 0.8100 0.8100 0.7700 0.7700 132,250 -0.03(-3.75%)
Feb 23, 2024 0.8300 0.8300 0.8000 0.8000 315,629 -0.04(-4.76%)
Feb 22, 2024 0.8400 0.8800 0.8400 0.8400 194,363 +0.01(+1.20%)
Feb 21, 2024 0.8700 0.8800 0.8300 0.8300 165,402 -0.06(-6.74%)
Feb 20, 2024 0.9000 0.9000 0.8700 0.8900 113,250 +0.00(+0.00%)
Feb 16, 2024 0.8900 0 +0.02(+2.30%)
Feb 15, 2024 0.8400 0.8700 0.8400 0.8700 33,279 +0.02(+2.35%)
Feb 14, 2024 0.8500 0.8700 0.8400 0.8500 90,637 +0.00(+0.00%)
Feb 13, 2024 0.8800 0.8800 0.8300 0.8500 167,358 -0.05(-5.56%)
Feb 12, 2024 0.8600 0.9300 0.8600 0.9000 112,636 +0.01(+1.12%)
Feb 09, 2024 0.8600 0.9000 0.8600 0.8900 58,587 +0.01(+1.14%)
Feb 08, 2024 0.8000 0.9000 0.7700 0.8800 291,555 +0.07(+8.64%)
Feb 07, 2024 0.8500 0.8900 0.8100 0.8100 350,280 -0.06(-6.90%)
Feb 06, 2024 0.8900 0.9100 0.8700 0.8700 168,186 -0.03(-3.33%)
Feb 05, 2024 0.9200 0.9400 0.8800 0.9000 249,591 -0.05(-5.26%)
Feb 02, 2024 0.8500 0.9600 0.8400 0.9500 257,911 +0.07(+7.95%)
Feb 01, 2024 0.9200 0.9400 0.8400 0.8800 510,983 -0.05(-5.38%)
Jan 31, 2024 1.050 1.050 0.8800 0.9300 619,159 -0.08(-7.92%)
Jan 30, 2024 1.050 1.060 0.9900 1.010 470,608 -0.10(-9.01%)
Jan 29, 2024 1.180 1.210 1.090 1.110 237,087 -0.07(-5.93%)
Jan 26, 2024 1.070 1.190 1.070 1.180 141,491 +0.11(+10.28%)
Jan 25, 2024 1.100 1.100 1.060 1.070 69,450 -0.01(-0.93%)
Jan 24, 2024 1.060 1.100 1.060 1.080 101,565 +0.02(+1.89%)
Jan 23, 2024 1.050 1.060 1.040 1.060 109,080 +0.02(+1.92%)
Jan 22, 2024 1.000 1.070 1.000 1.040 189,445 +0.00(+0.00%)
Jan 19, 2024 0.9700 1.060 0.9700 1.040 156,228 +0.07(+7.22%)
Jan 18, 2024 1.040 1.040 0.9300 0.9700 429,195 -0.07(-6.73%)
Jan 17, 2024 1.050 1.060 1.030 1.040 136,544 -0.04(-3.70%)
Jan 16, 2024 1.060 1.080 1.000 1.080 280,710 +0.01(+0.93%)
Jan 15, 2024 1.080 1.110 1.010 1.070 264,761 -0.02(-1.83%)
Jan 12, 2024 1.150 1.150 1.080 1.090 153,997 -0.04(-3.54%)
Jan 11, 2024 1.180 1.180 1.080 1.130 300,912 -0.05(-4.24%)
Jan 10, 2024 1.220 1.230 1.180 1.180 224,143 -0.08(-6.35%)
Jan 09, 2024 1.330 1.330 1.230 1.260 225,350 -0.07(-5.26%)
Jan 08, 2024 1.310 1.340 1.270 1.330 125,156 +0.04(+3.10%)
Jan 05, 2024 1.320 1.320 1.260 1.290 76,834 +0.01(+0.78%)
Jan 04, 2024 1.290 1.310 1.260 1.280 81,841 +0.02(+1.59%)
Jan 03, 2024 1.280 1.280 1.200 1.260 264,682 -0.03(-2.33%)
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.