Electric Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.300	0.310	0.290	0.290	0.290	13,820
2023-06-13	0.320	0.320	0.320	0.320	0.320	0
2023-06-12	0.320	0.320	0.320	0.320	0.320	12,500
2023-06-09	0.305	0.315	0.305	0.315	0.315	4,200
2023-06-08	0.290	0.305	0.290	0.305	0.305	8,000
2023-06-07	0.330	0.330	0.320	0.330	0.330	11,500
2023-06-06	0.300	0.300	0.300	0.300	0.300	0
2023-06-05	0.315	0.315	0.300	0.300	0.300	7,001
2023-06-02	0.300	0.300	0.295	0.300	0.300	16,600
2023-06-01	0.305	0.305	0.305	0.305	0.305	1,000
2023-05-31	0.305	0.305	0.300	0.305	0.305	42,500
2023-05-30	0.300	0.300	0.290	0.300	0.300	16,965
2023-05-29	0.300	0.300	0.270	0.275	0.275	17,110
2023-05-26	0.305	0.310	0.305	0.310	0.310	10,050
2023-05-25	0.310	0.320	0.300	0.320	0.320	92,000
2023-05-24	0.300	0.310	0.300	0.310	0.310	20,247
2023-05-23	0.320	0.320	0.310	0.310	0.310	41,500
2023-05-19	0.330	0.330	0.330	0.330	0.330	0
2023-05-18	0.330	0.330	0.330	0.330	0.330	0
2023-05-17	0.330	0.330	0.330	0.330	0.330	0
2023-05-16	0.315	0.330	0.315	0.330	0.330	19,622
2023-05-15	0.305	0.305	0.305	0.305	0.305	18,998
2023-05-12	0.315	0.315	0.310	0.310	0.310	20,421
2023-05-11	0.315	0.320	0.305	0.315	0.315	4,655
2023-05-10	0.330	0.330	0.320	0.320	0.320	32,217
2023-05-09	0.350	0.350	0.325	0.330	0.330	19,902
2023-05-08	0.345	0.350	0.325	0.350	0.350	14,000
2023-05-05	0.365	0.365	0.360	0.360	0.360	9,050
2023-05-04	0.350	0.360	0.350	0.360	0.360	5,606
2023-05-03	0.375	0.375	0.370	0.370	0.370	7,010
2023-05-02	0.320	0.385	0.320	0.380	0.380	286,610
2023-05-01	0.335	0.335	0.320	0.320	0.320	113,124
2023-04-28	0.325	0.330	0.320	0.320	0.320	17,618
2023-04-27	0.340	0.340	0.340	0.340	0.340	0
2023-04-26	0.365	0.365	0.330	0.340	0.340	46,005
2023-04-25	0.355	0.355	0.355	0.355	0.355	0
2023-04-24	0.370	0.370	0.350	0.355	0.355	2,705
2023-04-21	0.360	0.360	0.350	0.350	0.350	11,000
2023-04-20	0.375	0.375	0.355	0.355	0.355	20,396
2023-04-19	0.370	0.395	0.370	0.390	0.390	193,569
2023-04-18	0.370	0.370	0.370	0.370	0.370	96,416
2023-04-17	0.370	0.370	0.370	0.370	0.370	0
2023-04-14	0.370	0.370	0.355	0.370	0.370	89,000
2023-04-13	0.360	0.365	0.360	0.365	0.365	26,500
2023-04-12	0.345	0.345	0.330	0.345	0.345	27,787
2023-04-11	0.340	0.355	0.340	0.340	0.340	57,321
2023-04-10	0.340	0.350	0.335	0.335	0.335	10,926
2023-04-06	0.385	0.385	0.340	0.340	0.340	261,000
2023-04-05	0.375	0.380	0.375	0.375	0.375	55,600
2023-04-04	0.370	0.370	0.360	0.370	0.370	15,030
2023-04-03	0.320	0.400	0.320	0.375	0.375	344,016
2023-03-31	0.290	0.310	0.285	0.310	0.310	71,338
2023-03-30	0.295	0.295	0.290	0.290	0.290	2,605
2023-03-29	0.300	0.300	0.295	0.295	0.295	34,015
2023-03-28	0.305	0.305	0.300	0.300	0.300	3,209
2023-03-27	0.315	0.315	0.305	0.305	0.305	9,100
2023-03-24	0.320	0.320	0.310	0.315	0.315	18,760
2023-03-23	0.325	0.330	0.310	0.310	0.310	159,967
2023-03-22	0.330	0.330	0.325	0.325	0.325	28,504
2023-03-21	0.330	0.330	0.330	0.330	0.330	2,500

← NewerPage 15 of 21 · 1,254 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.