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

Exro Technologies Inc (TSX: EXRO )

0.6300 -0.0500 (-7.35%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 1.390 1.390 1.330 1.330 107,177 -0.04(-2.92%)
Nov 29, 2023 1.390 1.390 1.350 1.370 67,002 -0.03(-2.14%)
Nov 28, 2023 1.400 1.400 1.360 1.400 88,405 +0.01(+0.72%)
Nov 27, 2023 1.400 1.400 1.370 1.390 128,559 -0.01(-0.71%)
Nov 24, 2023 1.370 1.400 1.370 1.400 116,262 +0.00(+0.00%)
Nov 23, 2023 1.370 1.400 1.330 1.400 70,442 +0.03(+2.19%)
Nov 22, 2023 1.480 1.480 1.340 1.370 355,589 -0.07(-4.86%)
Nov 21, 2023 1.590 1.590 1.360 1.440 352,795 -0.14(-8.86%)
Nov 20, 2023 1.500 1.660 1.500 1.580 244,113 +0.11(+7.48%)
Nov 17, 2023 1.410 1.490 1.390 1.470 143,460 +0.06(+4.26%)
Nov 16, 2023 1.450 1.450 1.380 1.410 269,883 -0.07(-4.73%)
Nov 15, 2023 1.550 1.550 1.430 1.480 179,954 -0.04(-2.63%)
Nov 14, 2023 1.550 1.550 1.410 1.520 271,554 +0.07(+4.83%)
Nov 13, 2023 1.550 1.550 1.340 1.450 425,778 -0.12(-7.64%)
Nov 10, 2023 1.660 1.660 1.550 1.570 278,751 -0.18(-10.29%)
Nov 09, 2023 1.810 1.810 1.730 1.750 88,075 -0.08(-4.37%)
Nov 08, 2023 1.800 1.840 1.760 1.830 120,191 +0.00(+0.00%)
Nov 07, 2023 1.780 1.830 1.750 1.830 61,725 +0.03(+1.67%)
Nov 06, 2023 1.880 1.890 1.770 1.800 210,285 -0.10(-5.26%)
Nov 03, 2023 1.930 1.930 1.840 1.900 217,277 +0.02(+1.06%)
Nov 02, 2023 1.650 1.880 1.650 1.880 389,033 +0.25(+15.34%)
Nov 01, 2023 1.600 1.640 1.550 1.630 144,868 +0.06(+3.82%)
Oct 31, 2023 1.520 1.570 1.520 1.570 122,103 +0.05(+3.29%)
Oct 30, 2023 1.570 1.600 1.510 1.520 203,648 -0.03(-1.94%)
Oct 27, 2023 1.610 1.610 1.540 1.550 272,137 -0.05(-3.13%)
Oct 26, 2023 1.560 1.700 1.550 1.600 322,904 +0.05(+3.23%)
Oct 25, 2023 1.610 1.610 1.500 1.550 279,124 -0.06(-3.73%)
Oct 24, 2023 1.650 1.700 1.600 1.610 205,965 -0.05(-3.01%)
Oct 23, 2023 1.750 1.790 1.650 1.660 541,404 -0.13(-7.26%)
Oct 20, 2023 1.930 1.930 1.790 1.790 384,374 -0.13(-6.77%)
Oct 19, 2023 2.000 2.000 1.920 1.920 230,596 -0.11(-5.42%)
Oct 18, 2023 2.020 2.030 1.990 2.030 72,556 +0.00(+0.00%)
Oct 17, 2023 1.990 2.030 1.990 2.030 26,644 +0.03(+1.50%)
Oct 16, 2023 2.020 2.030 1.980 2.000 121,704 -0.04(-1.96%)
Oct 13, 2023 2.080 2.080 2.020 2.040 77,798 -0.02(-0.97%)
Oct 12, 2023 2.150 2.150 2.050 2.060 97,018 -0.07(-3.29%)
Oct 11, 2023 2.130 2.250 2.110 2.130 101,247 -0.04(-1.84%)
Oct 10, 2023 2.080 2.200 2.050 2.170 271,365 +0.09(+4.33%)
Oct 06, 2023 2.080 0 +0.03(+1.46%)
Oct 05, 2023 1.980 2.110 1.980 2.050 110,029 +0.06(+3.02%)
Oct 04, 2023 1.930 1.990 1.930 1.990 93,419 +0.03(+1.53%)
Oct 03, 2023 1.970 1.990 1.930 1.960 133,905 -0.02(-1.01%)
Oct 02, 2023 2.050 2.050 1.970 1.980 115,091 -0.04(-1.98%)
Sep 29, 2023 2.050 2.070 2.000 2.020 105,865 -0.02(-0.98%)
Sep 28, 2023 2.060 2.070 2.020 2.040 98,889 -0.01(-0.49%)
Sep 27, 2023 2.060 2.080 2.030 2.050 76,332 +0.00(+0.00%)
Sep 26, 2023 2.110 2.130 2.030 2.050 150,587 -0.08(-3.76%)
Sep 25, 2023 2.100 2.130 2.100 2.130 65,233 +0.03(+1.43%)
Sep 22, 2023 2.160 2.160 2.100 2.100 84,823 -0.04(-1.87%)
Sep 21, 2023 2.200 2.210 2.090 2.140 126,857 -0.07(-3.17%)
Sep 20, 2023 2.240 2.290 2.210 2.210 119,963 -0.03(-1.34%)
Sep 19, 2023 2.230 2.250 2.210 2.240 71,120 +0.01(+0.45%)
Sep 18, 2023 2.260 2.280 2.230 2.230 87,177 -0.03(-1.33%)
Sep 15, 2023 2.340 2.340 2.240 2.260 205,454 -0.02(-0.88%)
Sep 14, 2023 2.210 2.310 2.180 2.280 205,336 +0.06(+2.70%)
Sep 13, 2023 2.240 2.250 2.180 2.220 88,906 +0.02(+0.91%)
Sep 12, 2023 2.220 2.240 2.180 2.200 205,593 -0.04(-1.79%)
Sep 11, 2023 2.300 2.320 2.230 2.240 163,129 -0.06(-2.61%)
Sep 08, 2023 2.350 2.390 2.270 2.300 154,562 -0.04(-1.71%)
Sep 07, 2023 2.450 2.450 2.340 2.340 296,973 -0.10(-4.10%)
Sep 06, 2023 2.300 2.450 2.250 2.440 671,237 +0.20(+8.93%)
Sep 05, 2023 2.170 2.240 2.120 2.240 129,656 +0.02(+0.90%)
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.