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

Exro Technologies Inc (TSX: EXRO )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 30, 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 (%)
Jan 31, 2022 1.450 1.490 712,659 -0.03(-1.97%)
Jan 28, 2022 1.510 1.520 1.400 1.520 815,514 +0.01(+0.66%)
Jan 27, 2022 1.600 1.600 1.430 1.510 2,721,407 -0.42(-21.76%)
Jan 26, 2022 1.780 1.950 1.660 1.930 900,293 +0.26(+15.57%)
Jan 25, 2022 1.700 1.750 1.450 1.670 1,359,771 -0.12(-6.70%)
Jan 24, 2022 2.180 2.200 1.720 1.790 1,450,584 -0.48(-21.15%)
Jan 21, 2022 2.340 2.480 2.200 2.270 414,674 -0.24(-9.56%)
Jan 20, 2022 2.500 2.620 2.470 2.510 161,177 -0.01(-0.40%)
Jan 19, 2022 2.680 2.680 2.430 2.520 163,875 -0.10(-3.82%)
Jan 18, 2022 2.710 2.710 2.610 2.620 129,772 -0.11(-4.03%)
Jan 17, 2022 2.780 2.780 2.630 2.730 44,019 +0.03(+1.11%)
Jan 14, 2022 2.790 2.790 2.580 2.700 271,082 -0.02(-0.74%)
Jan 13, 2022 2.760 2.770 2.700 2.720 134,646 -0.04(-1.45%)
Jan 12, 2022 2.970 2.970 2.720 2.760 226,877 -0.16(-5.48%)
Jan 11, 2022 2.730 2.940 2.680 2.920 207,022 +0.19(+6.96%)
Jan 10, 2022 2.820 2.820 2.710 2.730 193,641 -0.11(-3.87%)
Jan 07, 2022 2.860 2.990 2.810 2.840 208,158 -0.02(-0.70%)
Jan 06, 2022 2.990 2.990 2.780 2.860 221,955 -0.09(-3.05%)
Jan 05, 2022 3.100 3.100 2.930 2.950 201,703 -0.12(-3.91%)
Jan 04, 2022 2.950 3.070 2.940 3.070 247,328 +0.16(+5.50%)
Dec 31, 2021 2.910 2.910 2.910 0 -0.04(-1.36%)
Dec 30, 2021 2.860 3.020 2.820 2.950 380,617 +0.19(+6.88%)
Dec 29, 2021 2.880 2.880 2.690 2.760 283,448 -0.11(-3.83%)
Dec 24, 2021 2.870 2.870 2.870 0 -0.01(-0.35%)
Dec 23, 2021 2.870 2.950 2.810 2.880 114,911 +0.02(+0.70%)
Dec 22, 2021 2.960 2.960 2.780 2.860 201,832 -0.04(-1.38%)
Dec 21, 2021 2.860 2.990 2.850 2.900 106,919 +0.01(+0.35%)
Dec 20, 2021 2.870 2.900 2.780 2.890 138,815 -0.02(-0.69%)
Dec 17, 2021 3.000 3.000 2.900 2.910 88,583 -0.06(-2.02%)
Dec 16, 2021 3.010 3.140 2.920 2.970 181,889 +0.04(+1.37%)
Dec 15, 2021 2.910 3.000 2.790 2.930 222,276 +0.00(+0.00%)
Dec 14, 2021 2.980 2.980 2.890 2.930 169,730 -0.10(-3.30%)
Dec 13, 2021 3.060 3.060 3.000 3.030 118,666 +0.01(+0.33%)
Dec 10, 2021 3.000 3.090 2.980 3.020 117,430 -0.05(-1.63%)
Dec 09, 2021 3.160 3.160 3.030 3.070 173,975 -0.08(-2.54%)
Dec 08, 2021 3.120 3.280 3.090 3.150 195,902 +0.13(+4.30%)
Dec 07, 2021 3.000 3.070 2.910 3.020 155,105 +0.06(+2.03%)
Dec 06, 2021 2.920 3.000 2.710 2.960 218,264 -0.09(-2.95%)
Dec 03, 2021 3.110 3.110 2.910 3.050 308,880 -0.05(-1.61%)
Dec 02, 2021 3.160 3.200 3.040 3.100 187,110 -0.09(-2.82%)
Dec 01, 2021 3.250 3.390 3.140 3.190 126,872 -0.02(-0.62%)
Nov 30, 2021 3.250 3.320 3.050 3.210 241,220 -0.14(-4.18%)
Nov 29, 2021 3.350 3.410 3.200 3.350 205,049 +0.01(+0.30%)
Nov 26, 2021 3.390 3.460 3.200 3.340 397,976 -0.25(-6.96%)
Nov 25, 2021 3.570 3.630 3.560 3.590 29,973 +0.04(+1.13%)
Nov 24, 2021 3.630 3.740 3.540 3.550 82,384 -0.06(-1.66%)
Nov 23, 2021 3.650 3.690 3.560 3.610 265,719 -0.14(-3.73%)
Nov 22, 2021 3.500 3.800 3.500 3.750 249,242 +0.24(+6.84%)
Nov 19, 2021 3.440 3.590 3.390 3.510 202,689 -0.04(-1.13%)
Nov 18, 2021 3.640 3.590 3.530 3.550 195,370 -0.06(-1.66%)
Nov 17, 2021 3.510 3.850 3.480 3.610 371,879 +0.15(+4.34%)
Nov 16, 2021 3.520 3.520 3.380 3.460 188,085 -0.10(-2.81%)
Nov 15, 2021 3.730 3.740 3.420 3.560 260,084 -0.06(-1.66%)
Nov 12, 2021 3.700 3.840 3.620 3.620 158,179 -0.16(-4.23%)
Nov 11, 2021 3.770 3.850 3.710 3.780 98,894 +0.05(+1.34%)
Nov 10, 2021 3.750 3.730 308,323 -0.11(-2.86%)
Nov 09, 2021 4.050 4.080 3.560 3.840 559,726 -0.09(-2.29%)
Nov 08, 2021 3.500 3.950 3.350 3.930 503,694 +0.62(+18.73%)
Nov 05, 2021 3.410 3.450 3.220 3.310 264,732 -0.06(-1.78%)
Nov 04, 2021 3.320 3.380 3.290 3.370 210,900 +0.15(+4.66%)
Nov 03, 2021 3.200 3.280 3.110 3.220 252,964 +0.13(+4.21%)
Nov 02, 2021 2.990 3.250 2.980 3.090 335,170 +0.14(+4.75%)
Nov 01, 2021 2.820 2.980 2.850 2.950 189,288 +0.10(+3.51%)
Oct 29, 2021 2.950 2.970 2.820 2.850 66,362 -0.10(-3.39%)
Oct 28, 2021 2.950 2.980 2.880 2.950 114,771 +0.02(+0.68%)
Oct 27, 2021 2.800 2.930 2.770 2.930 114,306 +0.11(+3.90%)
Oct 26, 2021 2.920 2.820 105,093 -0.11(-3.75%)
Oct 25, 2021 2.810 2.990 2.790 2.930 164,060 +0.10(+3.53%)
Oct 22, 2021 2.910 2.980 2.800 2.830 180,320 -0.08(-2.75%)
Oct 21, 2021 2.920 3.040 2.820 2.910 229,934 +0.09(+3.19%)
Oct 20, 2021 2.670 2.870 2.670 2.820 179,152 +0.08(+2.92%)
Oct 19, 2021 2.690 2.760 2.650 2.740 205,472 +0.08(+3.01%)
Oct 18, 2021 2.690 2.740 2.620 2.660 117,424 -0.03(-1.12%)
Oct 15, 2021 2.730 2.750 2.640 2.690 102,464 -0.01(-0.37%)
Oct 14, 2021 2.740 2.770 2.660 2.700 177,390 -0.04(-1.46%)
Oct 13, 2021 2.730 2.760 2.630 2.740 178,558 +0.08(+3.01%)
Oct 12, 2021 2.900 2.900 2.620 2.660 345,914 -0.14(-5.00%)
Oct 08, 2021 2.800 2.800 2.800 0 +0.01(+0.36%)
Oct 07, 2021 2.850 2.980 2.750 2.790 575,838 +0.14(+5.28%)
Oct 06, 2021 2.600 2.730 2.600 2.650 196,096 -0.02(-0.75%)
Oct 05, 2021 2.730 2.770 2.630 2.670 184,649 -0.05(-1.84%)
Oct 04, 2021 2.820 2.860 2.710 2.720 124,147 -0.13(-4.56%)
Oct 01, 2021 2.750 2.910 2.610 2.850 291,253 +0.11(+4.01%)
Sep 30, 2021 2.920 2.920 2.710 2.740 192,238 -0.06(-2.14%)
Sep 29, 2021 2.800 2.890 2.760 2.800 161,734 -0.03(-1.06%)
Sep 28, 2021 2.800 2.870 2.790 2.830 126,559 -0.02(-0.70%)
Sep 27, 2021 2.880 2.920 2.800 2.850 210,149 -0.03(-1.04%)
Sep 24, 2021 2.900 2.920 2.860 2.880 101,094 -0.02(-0.69%)
Sep 23, 2021 2.920 2.960 2.870 2.900 104,608 -0.04(-1.36%)
Sep 22, 2021 2.990 2.990 2.910 2.940 93,997 -0.01(-0.34%)
Sep 21, 2021 2.990 3.050 2.930 2.950 113,309 -0.01(-0.34%)
Sep 20, 2021 2.950 3.070 2.920 2.960 102,569 -0.09(-2.95%)
Sep 17, 2021 3.040 3.100 2.940 3.050 178,397 +0.00(+0.00%)
Sep 16, 2021 3.060 3.130 2.880 3.050 163,295 +0.00(+0.00%)
Sep 15, 2021 3.400 3.500 3.020 3.050 374,418 -0.39(-11.34%)
Sep 14, 2021 3.170 3.560 3.170 3.440 535,205 +0.26(+8.18%)
Sep 13, 2021 2.880 3.220 2.860 3.180 214,977 +0.28(+9.66%)
Sep 10, 2021 3.000 3.000 2.880 2.900 128,531 -0.08(-2.68%)
Sep 09, 2021 2.960 3.010 2.930 2.980 133,731 -0.01(-0.33%)
Sep 08, 2021 2.890 2.990 2.850 2.990 169,613 +0.09(+3.10%)
Sep 07, 2021 2.960 2.980 2.880 2.900 105,292 -0.01(-0.34%)
Sep 03, 2021 2.910 2.910 2.910 0 -0.03(-1.02%)
Sep 02, 2021 2.920 3.050 2.900 2.940 207,732 +0.03(+1.03%)
Sep 01, 2021 2.970 3.020 2.840 2.910 200,811 -0.06(-2.02%)
Aug 31, 2021 2.920 3.020 2.870 2.970 203,382 +0.12(+4.21%)
Aug 30, 2021 3.030 3.030 2.810 2.850 391,026 -0.14(-4.68%)
Aug 27, 2021 3.080 3.130 2.980 2.990 178,027 -0.07(-2.29%)
Aug 26, 2021 3.180 3.250 2.980 3.060 182,830 -0.07(-2.24%)
Aug 25, 2021 3.110 3.230 3.050 3.130 216,667 +0.16(+5.39%)
Aug 24, 2021 2.850 3.060 2.850 2.970 205,644 +0.10(+3.48%)
Aug 23, 2021 2.950 2.990 2.800 2.870 409,093 -0.08(-2.71%)
Aug 20, 2021 3.070 3.110 2.750 2.950 867,213 -0.15(-4.84%)
Aug 19, 2021 3.250 3.350 2.820 3.100 367,880 -0.25(-7.46%)
Aug 18, 2021 3.450 3.520 3.220 3.350 233,973 -0.08(-2.33%)
Aug 17, 2021 3.700 3.700 3.400 3.430 145,145 -0.15(-4.19%)
Aug 16, 2021 3.600 3.630 3.470 3.580 149,864 -0.05(-1.38%)
Aug 13, 2021 3.600 3.680 3.580 3.630 94,464 +0.02(+0.55%)
Aug 12, 2021 3.800 3.860 3.600 3.610 157,416 -0.19(-5.00%)
Aug 11, 2021 3.850 3.890 3.740 3.800 190,800 +0.02(+0.53%)
Aug 10, 2021 3.600 3.790 3.550 3.780 99,411 +0.18(+5.00%)
Aug 09, 2021 3.510 3.700 3.500 3.600 200,465 +0.04(+1.12%)
Aug 06, 2021 3.590 3.630 3.510 3.560 137,986 -0.04(-1.11%)
Aug 05, 2021 3.550 3.630 3.540 3.600 112,344 +0.00(+0.00%)
Aug 04, 2021 3.590 3.700 3.560 3.600 114,752 -0.02(-0.55%)
Aug 03, 2021 3.500 3.680 3.500 3.620 148,940 -0.08(-2.16%)
Jul 30, 2021 3.700 3.700 3.700 0 +0.01(+0.27%)
Jul 29, 2021 3.750 3.770 3.600 3.690 156,992 -0.09(-2.38%)
Jul 28, 2021 3.790 3.810 3.710 3.780 74,913 -0.01(-0.26%)
Jul 27, 2021 3.720 3.850 3.700 3.790 120,749 +0.02(+0.53%)
Jul 26, 2021 3.920 3.920 3.760 3.770 72,787 -0.02(-0.53%)
Jul 23, 2021 3.890 3.890 3.780 3.790 48,522 -0.07(-1.81%)
Jul 22, 2021 3.830 3.900 3.820 3.860 45,114 -0.01(-0.26%)
Jul 21, 2021 3.800 3.900 3.700 3.870 67,989 +0.05(+1.31%)
Jul 20, 2021 3.760 3.950 3.660 3.820 128,757 +0.09(+2.41%)
Jul 19, 2021 3.900 3.960 3.600 3.730 219,235 -0.19(-4.85%)
Jul 16, 2021 4.000 4.040 3.910 3.920 77,534 -0.07(-1.75%)
Jul 15, 2021 3.850 4.030 3.850 3.990 162,937 +0.12(+3.10%)
Jul 14, 2021 3.930 3.970 3.770 3.870 136,701 -0.05(-1.28%)
Jul 13, 2021 4.030 4.030 3.900 3.920 57,497 -0.09(-2.24%)
Jul 12, 2021 4.100 4.110 4.000 4.010 106,748 -0.05(-1.23%)
Jul 09, 2021 3.880 4.130 3.880 4.060 174,178 +0.11(+2.78%)
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.