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

Exro Technologies Inc (TSX: EXRO )

0.7200 +0.0100 (+1.41%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 24, 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, 2023 2.600 2.750 2.560 2.750 658,136 +0.17(+6.59%)
Jan 30, 2023 2.670 2.700 2.540 2.580 674,120 -0.05(-1.90%)
Jan 27, 2023 2.550 2.640 2.550 2.630 574,826 +0.07(+2.73%)
Jan 26, 2023 2.450 2.560 2.420 2.560 530,836 +0.12(+4.92%)
Jan 25, 2023 2.450 2.560 2.380 2.440 560,198 +0.02(+0.83%)
Jan 24, 2023 2.230 2.540 2.200 2.420 855,666 +0.22(+10.00%)
Jan 23, 2023 2.180 2.240 2.130 2.200 427,496 +0.07(+3.29%)
Jan 20, 2023 2.010 2.150 1.980 2.130 489,431 +0.15(+7.58%)
Jan 19, 2023 2.000 2.100 1.970 1.980 430,203 -0.05(-2.46%)
Jan 18, 2023 2.150 2.230 2.020 2.030 593,230 -0.10(-4.69%)
Jan 17, 2023 1.880 2.130 1.800 2.130 560,447 +0.25(+13.30%)
Jan 16, 2023 1.900 1.930 1.870 1.880 110,213 -0.06(-3.09%)
Jan 13, 2023 1.980 1.980 1.930 1.940 219,031 -0.06(-3.00%)
Jan 12, 2023 2.000 2.050 1.980 2.000 276,548 +0.00(+0.00%)
Jan 11, 2023 2.050 2.050 1.990 2.000 157,035 -0.05(-2.44%)
Jan 10, 2023 2.070 2.070 1.980 2.050 187,106 -0.05(-2.38%)
Jan 09, 2023 2.180 2.240 2.030 2.100 431,004 -0.03(-1.41%)
Jan 06, 2023 1.980 2.160 1.980 2.130 539,994 +0.16(+8.12%)
Jan 05, 2023 2.020 2.080 1.950 1.970 154,026 -0.03(-1.50%)
Jan 04, 2023 1.990 2.040 1.940 2.000 146,972 +0.02(+1.01%)
Jan 03, 2023 2.110 2.110 1.950 1.980 282,235 -0.12(-5.71%)
Dec 30, 2022 2.100 0 +0.13(+6.60%)
Dec 29, 2022 1.870 1.980 1.840 1.970 246,923 +0.12(+6.49%)
Dec 28, 2022 1.750 1.850 1.750 1.850 91,242 +0.09(+5.11%)
Dec 23, 2022 1.760 0 -0.07(-3.83%)
Dec 22, 2022 1.830 1.840 1.750 1.830 203,115 +0.00(+0.00%)
Dec 21, 2022 1.800 1.900 1.800 1.830 116,803 +0.05(+2.81%)
Dec 20, 2022 1.700 1.800 1.650 1.780 178,360 +0.10(+5.95%)
Dec 19, 2022 1.760 1.800 1.670 1.680 67,538 -0.10(-5.62%)
Dec 16, 2022 1.750 1.790 1.740 1.780 68,419 +0.01(+0.56%)
Dec 15, 2022 1.810 1.810 1.700 1.770 107,532 -0.06(-3.28%)
Dec 14, 2022 1.860 1.860 1.800 1.830 80,360 -0.02(-1.08%)
Dec 13, 2022 1.900 1.920 1.810 1.850 295,036 +0.00(+0.00%)
Dec 12, 2022 1.720 1.860 1.720 1.850 206,505 +0.12(+6.94%)
Dec 09, 2022 1.840 1.880 1.710 1.730 328,097 -0.15(-7.98%)
Dec 08, 2022 1.950 1.950 1.860 1.880 169,548 -0.07(-3.59%)
Dec 07, 2022 1.870 2.000 1.830 1.950 389,434 +0.00(+0.00%)
Dec 06, 2022 1.990 1.990 1.910 1.950 277,267 -0.05(-2.50%)
Dec 05, 2022 2.050 2.060 1.940 2.000 459,908 -0.08(-3.85%)
Dec 02, 2022 2.010 2.150 2.010 2.080 339,242 -0.01(-0.48%)
Dec 01, 2022 1.950 2.120 1.950 2.090 404,030 +0.21(+11.17%)
Nov 30, 2022 1.790 1.980 1.650 1.880 400,416 +0.11(+6.21%)
Nov 29, 2022 2.030 2.060 1.750 1.770 765,159 -0.20(-10.15%)
Nov 28, 2022 1.940 2.240 1.880 1.970 1,500,161 +0.11(+5.91%)
Nov 25, 2022 1.670 1.900 1.640 1.860 463,161 +0.19(+11.38%)
Nov 24, 2022 1.560 1.670 1.560 1.670 228,317 +0.12(+7.74%)
Nov 23, 2022 1.390 1.630 1.390 1.550 403,032 +0.08(+5.44%)
Nov 22, 2022 1.540 1.540 1.410 1.470 192,871 -0.05(-3.29%)
Nov 21, 2022 1.500 1.600 1.470 1.520 349,831 +0.02(+1.33%)
Nov 18, 2022 1.480 1.540 1.440 1.500 227,951 +0.06(+4.17%)
Nov 17, 2022 1.540 1.540 1.440 1.440 345,344 -0.14(-8.86%)
Nov 16, 2022 1.610 1.640 1.460 1.580 497,323 +0.00(+0.00%)
Nov 15, 2022 1.400 1.650 1.400 1.580 559,844 +0.23(+17.04%)
Nov 14, 2022 1.240 1.370 1.230 1.350 357,284 +0.11(+8.87%)
Nov 11, 2022 1.210 1.270 1.190 1.240 187,779 +0.04(+3.33%)
Nov 10, 2022 1.230 1.240 1.180 1.200 93,297 +0.00(+0.00%)
Nov 09, 2022 1.210 1.210 1.160 1.200 110,339 +0.00(+0.00%)
Nov 08, 2022 1.180 1.220 1.170 1.200 136,417 -0.02(-1.64%)
Nov 07, 2022 1.250 1.270 1.190 1.220 155,633 -0.03(-2.40%)
Nov 04, 2022 1.300 1.300 1.210 1.250 232,970 +0.05(+4.17%)
Nov 03, 2022 1.130 1.290 1.130 1.200 287,498 +0.05(+4.35%)
Nov 02, 2022 1.140 1.160 1.120 1.150 139,342 +0.01(+0.88%)
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.