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

Exro Technologies Inc (TSX: EXRO )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2022 1.000 0 -0.05(-4.76%)
Jun 29, 2022 1.100 1.110 1.020 1.050 122,877 -0.05(-4.55%)
Jun 28, 2022 1.170 1.170 1.080 1.100 116,736 -0.07(-5.98%)
Jun 27, 2022 1.240 1.240 1.150 1.170 98,272 -0.04(-3.31%)
Jun 24, 2022 1.170 1.260 1.170 1.210 320,126 +0.02(+1.68%)
Jun 23, 2022 1.200 1.260 1.180 1.190 320,039 -0.03(-2.46%)
Jun 22, 2022 1.230 1.250 1.190 1.220 125,891 -0.01(-0.81%)
Jun 21, 2022 1.210 1.260 1.210 1.230 92,536 +0.02(+1.65%)
Jun 20, 2022 1.300 1.300 1.210 1.210 77,853 -0.07(-5.47%)
Jun 17, 2022 1.250 1.300 1.230 1.280 192,592 +0.02(+1.59%)
Jun 16, 2022 1.390 1.390 1.250 1.260 329,364 -0.11(-8.03%)
Jun 15, 2022 1.300 1.410 1.300 1.370 179,301 +0.02(+1.48%)
Jun 14, 2022 1.380 1.400 1.320 1.350 321,381 -0.01(-0.74%)
Jun 13, 2022 1.360 1.410 1.320 1.360 188,455 -0.05(-3.55%)
Jun 10, 2022 1.420 1.450 1.400 1.410 53,634 -0.04(-2.76%)
Jun 09, 2022 1.500 1.500 1.420 1.450 204,154 -0.05(-3.33%)
Jun 08, 2022 1.460 1.560 1.430 1.500 259,980 +0.06(+4.17%)
Jun 07, 2022 1.420 1.530 1.390 1.440 256,333 +0.04(+2.86%)
Jun 06, 2022 1.450 1.510 1.400 1.400 142,764 -0.07(-4.76%)
Jun 03, 2022 1.480 1.510 1.440 1.470 145,005 -0.05(-3.29%)
Jun 02, 2022 1.450 1.530 1.420 1.520 214,076 +0.08(+5.56%)
Jun 01, 2022 1.480 1.500 1.400 1.440 123,903 -0.01(-0.69%)
May 31, 2022 1.520 1.520 1.430 1.450 102,444 -0.07(-4.61%)
May 30, 2022 1.470 1.560 1.450 1.520 122,066 +0.05(+3.40%)
May 27, 2022 1.450 1.470 1.430 1.470 215,176 +0.06(+4.26%)
May 26, 2022 1.410 1.480 1.370 1.410 191,358 +0.01(+0.71%)
May 25, 2022 1.400 1.410 1.350 1.400 118,530 +0.04(+2.94%)
May 24, 2022 1.330 1.420 1.320 1.360 290,387 -0.06(-4.23%)
May 20, 2022 1.420 0 -0.01(-0.70%)
May 19, 2022 1.380 1.480 1.330 1.430 195,709 +0.07(+5.15%)
May 18, 2022 1.400 1.400 1.330 1.360 134,216 -0.03(-2.16%)
May 17, 2022 1.370 1.410 1.360 1.390 149,495 +0.01(+0.72%)
May 16, 2022 1.380 1.400 1.350 1.380 112,506 -0.01(-0.72%)
May 13, 2022 1.460 1.460 1.380 1.390 90,346 +0.03(+2.21%)
May 12, 2022 1.310 1.400 1.290 1.360 98,517 +0.02(+1.49%)
May 11, 2022 1.480 1.480 1.310 1.340 166,747 +0.03(+2.29%)
May 10, 2022 1.390 1.390 1.290 1.310 112,611 -0.07(-5.07%)
May 09, 2022 1.450 1.450 1.340 1.380 116,579 -0.11(-7.38%)
May 06, 2022 1.490 1.490 1.390 1.490 77,816 +0.03(+2.05%)
May 05, 2022 1.520 1.520 1.400 1.460 110,963 -0.05(-3.31%)
May 04, 2022 1.640 1.640 1.440 1.510 204,026 -0.05(-3.21%)
May 03, 2022 1.420 1.590 1.400 1.560 444,692 +0.23(+17.29%)
May 02, 2022 1.330 1.330 1.290 1.330 127,877 -0.01(-0.75%)
Apr 29, 2022 1.400 1.400 1.310 1.340 96,925 -0.03(-2.19%)
Apr 28, 2022 1.340 1.380 1.320 1.370 50,466 +0.04(+3.01%)
Apr 27, 2022 1.390 1.400 1.290 1.330 190,830 -0.07(-5.00%)
Apr 26, 2022 1.470 1.470 1.380 1.400 125,779 -0.07(-4.76%)
Apr 25, 2022 1.500 1.500 1.440 1.470 141,092 +0.02(+1.38%)
Apr 22, 2022 1.380 1.450 1.380 1.450 113,974 +0.07(+5.07%)
Apr 21, 2022 1.480 1.480 1.380 1.380 159,219 -0.07(-4.83%)
Apr 20, 2022 1.500 1.500 1.440 1.450 201,499 -0.05(-3.33%)
Apr 19, 2022 1.490 1.510 1.480 1.500 89,793 +0.01(+0.67%)
Apr 18, 2022 1.510 1.530 1.480 1.490 118,965 -0.01(-0.67%)
Apr 14, 2022 1.500 0 +0.01(+0.67%)
Apr 13, 2022 1.460 1.510 1.460 1.490 107,958 +0.02(+1.36%)
Apr 12, 2022 1.450 1.500 1.450 1.470 139,009 +0.04(+2.80%)
Apr 11, 2022 1.450 1.480 1.430 1.430 128,395 -0.02(-1.38%)
Apr 08, 2022 1.560 1.560 1.430 1.450 240,052 -0.04(-2.68%)
Apr 07, 2022 1.580 1.580 1.450 1.490 239,223 -0.07(-4.49%)
Apr 06, 2022 1.570 1.600 1.500 1.560 186,955 -0.04(-2.50%)
Apr 05, 2022 1.650 1.720 1.500 1.600 439,270 +0.01(+0.63%)
Apr 04, 2022 1.400 1.640 1.380 1.590 923,345 +0.21(+15.22%)
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.