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

Exro Technologies Inc (TSX: EXRO )

0.6800 -0.0800 (-10.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 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%)
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.