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 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 15, 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%)
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.