Electric Royalties Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.245	0.245	0.230	0.230	0.230	49,522
2023-09-08	0.265	0.265	0.245	0.245	0.245	33,856
2023-09-07	0.245	0.250	0.245	0.250	0.250	11,000
2023-09-06	0.235	0.235	0.235	0.235	0.235	2,500
2023-09-05	0.240	0.240	0.235	0.235	0.235	61,000
2023-09-01	0.250	0.250	0.240	0.240	0.240	55,500
2023-08-31	0.255	0.255	0.250	0.250	0.250	27,450
2023-08-30	0.260	0.260	0.255	0.260	0.260	9,650
2023-08-29	0.265	0.265	0.260	0.260	0.260	4,350
2023-08-28	0.265	0.265	0.265	0.265	0.265	3,500
2023-08-25	0.275	0.275	0.270	0.270	0.270	3,010
2023-08-24	0.265	0.280	0.265	0.280	0.280	26,104
2023-08-23	0.280	0.280	0.275	0.275	0.275	12,700
2023-08-22	0.290	0.290	0.290	0.290	0.290	0
2023-08-21	0.290	0.290	0.285	0.290	0.290	19,500
2023-08-18	0.300	0.300	0.300	0.300	0.300	1,000
2023-08-17	0.300	0.300	0.300	0.300	0.300	0
2023-08-16	0.300	0.300	0.300	0.300	0.300	1,000
2023-08-15	0.300	0.315	0.300	0.315	0.315	26,775
2023-08-14	0.290	0.305	0.290	0.305	0.305	15,500
2023-08-11	0.295	0.310	0.295	0.310	0.310	3,100
2023-08-10	0.315	0.315	0.315	0.315	0.315	0
2023-08-09	0.315	0.315	0.290	0.315	0.315	1,800
2023-08-08	0.320	0.320	0.320	0.320	0.320	8,620
2023-08-04	0.320	0.320	0.320	0.320	0.320	8,000
2023-08-03	0.305	0.305	0.305	0.305	0.305	750
2023-08-02	0.315	0.320	0.315	0.320	0.320	12,043
2023-08-01	0.290	0.290	0.290	0.290	0.290	500
2023-07-31	0.300	0.305	0.300	0.300	0.300	100,500
2023-07-28	0.300	0.300	0.300	0.300	0.300	1,000
2023-07-27	0.295	0.295	0.295	0.295	0.295	0
2023-07-26	0.300	0.300	0.295	0.295	0.295	16,000
2023-07-25	0.290	0.290	0.285	0.285	0.285	4,878
2023-07-24	0.305	0.305	0.305	0.305	0.305	7,000
2023-07-21	0.295	0.295	0.295	0.295	0.295	532
2023-07-20	0.325	0.325	0.320	0.320	0.320	3,250
2023-07-19	0.290	0.300	0.265	0.295	0.295	32,270
2023-07-18	0.345	0.345	0.330	0.330	0.330	6,273
2023-07-17	0.330	0.345	0.330	0.345	0.345	11,050
2023-07-14	0.345	0.345	0.345	0.345	0.345	3,000
2023-07-13	0.340	0.345	0.340	0.345	0.345	19,000
2023-07-12	0.335	0.345	0.335	0.340	0.340	11,186
2023-07-11	0.330	0.330	0.330	0.330	0.330	7,500
2023-07-10	0.285	0.320	0.285	0.320	0.320	18,144
2023-07-07	0.300	0.305	0.295	0.305	0.305	93,983
2023-07-06	0.310	0.310	0.310	0.310	0.310	0
2023-07-05	0.305	0.310	0.300	0.310	0.310	3,220
2023-07-04	0.305	0.305	0.300	0.300	0.300	16,750
2023-06-30	0.310	0.315	0.310	0.315	0.315	5,200
2023-06-29	0.320	0.320	0.320	0.320	0.320	7,500
2023-06-28	0.320	0.320	0.320	0.320	0.320	131,550
2023-06-27	0.320	0.320	0.320	0.320	0.320	21,800
2023-06-26	0.310	0.320	0.305	0.320	0.320	12,500
2023-06-23	0.320	0.320	0.320	0.320	0.320	17,500
2023-06-22	0.325	0.325	0.320	0.320	0.320	24,786
2023-06-21	0.320	0.320	0.320	0.320	0.320	19,576
2023-06-20	0.320	0.325	0.320	0.320	0.320	39,150
2023-06-19	0.320	0.320	0.320	0.320	0.320	4,500
2023-06-16	0.295	0.295	0.295	0.295	0.295	0
2023-06-15	0.300	0.300	0.295	0.295	0.295	5,500

← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.