Electric Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.320	0.320	0.320	0.320	0.320	7,003
2023-03-17	0.320	0.330	0.315	0.320	0.320	18,454
2023-03-16	0.315	0.325	0.315	0.320	0.320	49,150
2023-03-15	0.315	0.315	0.315	0.315	0.315	6,100
2023-03-14	0.320	0.320	0.320	0.320	0.320	15,000
2023-03-13	0.325	0.330	0.320	0.330	0.330	18,000
2023-03-10	0.350	0.350	0.328	0.328	0.328	10,816
2023-03-09	0.315	0.345	0.310	0.340	0.340	16,266
2023-03-08	0.350	0.350	0.320	0.325	0.325	33,715
2023-03-07	0.340	0.340	0.340	0.340	0.340	1,535
2023-03-06	0.335	0.340	0.330	0.340	0.340	14,700
2023-03-03	0.345	0.345	0.340	0.340	0.340	31,358
2023-03-02	0.350	0.355	0.345	0.355	0.355	21,365
2023-03-01	0.350	0.360	0.350	0.360	0.360	22,766
2023-02-28	0.350	0.360	0.350	0.355	0.355	23,400
2023-02-27	0.350	0.365	0.350	0.355	0.355	39,500
2023-02-24	0.355	0.355	0.355	0.355	0.355	5,971
2023-02-23	0.355	0.360	0.355	0.360	0.360	19,500
2023-02-22	0.350	0.360	0.350	0.355	0.355	21,005
2023-02-21	0.365	0.370	0.350	0.360	0.360	35,500
2023-02-17	0.370	0.370	0.370	0.370	0.370	1,200
2023-02-16	0.365	0.375	0.365	0.370	0.370	10,066
2023-02-15	0.360	0.360	0.355	0.360	0.360	2,500
2023-02-14	0.355	0.355	0.355	0.355	0.355	21,525
2023-02-13	0.355	0.360	0.350	0.360	0.360	52,575
2023-02-10	0.365	0.365	0.360	0.360	0.360	17,475
2023-02-09	0.380	0.380	0.350	0.350	0.350	124,345
2023-02-08	0.385	0.385	0.375	0.380	0.380	60,505
2023-02-07	0.390	0.400	0.375	0.380	0.380	153,679
2023-02-06	0.390	0.395	0.380	0.395	0.395	142,067
2023-02-03	0.360	0.380	0.360	0.380	0.380	93,000
2023-02-02	0.360	0.370	0.360	0.370	0.370	69,542
2023-02-01	0.360	0.360	0.360	0.360	0.360	5,000
2023-01-31	0.360	0.360	0.355	0.355	0.355	6,326
2023-01-30	0.360	0.360	0.350	0.360	0.360	10,330
2023-01-27	0.350	0.370	0.350	0.360	0.360	27,520
2023-01-26	0.350	0.355	0.335	0.355	0.355	156,205
2023-01-25	0.350	0.360	0.350	0.360	0.360	73,829
2023-01-24	0.355	0.355	0.350	0.350	0.350	17,183
2023-01-23	0.350	0.360	0.350	0.355	0.355	105,101
2023-01-20	0.330	0.350	0.330	0.350	0.350	33,063
2023-01-19	0.350	0.355	0.350	0.355	0.355	58,000
2023-01-18	0.360	0.360	0.350	0.355	0.355	15,214
2023-01-17	0.350	0.360	0.350	0.355	0.355	19,887
2023-01-16	0.355	0.355	0.355	0.355	0.355	4,193
2023-01-13	0.350	0.355	0.350	0.355	0.355	3,490
2023-01-12	0.350	0.355	0.340	0.350	0.350	24,028
2023-01-11	0.360	0.363	0.340	0.355	0.355	47,210
2023-01-10	0.365	0.365	0.355	0.355	0.355	48,200
2023-01-09	0.380	0.385	0.355	0.355	0.355	81,477
2023-01-06	0.355	0.360	0.350	0.360	0.360	77,207
2023-01-05	0.320	0.340	0.320	0.340	0.340	408,752
2023-01-04	0.330	0.330	0.320	0.330	0.330	245,757
2023-01-03	0.290	0.330	0.290	0.325	0.325	138,400
2022-12-30	0.280	0.280	0.280	0.280	0.280	22,005
2022-12-29	0.280	0.280	0.280	0.280	0.280	1,600
2022-12-28	0.275	0.280	0.275	0.275	0.275	15,658
2022-12-23	0.280	0.290	0.280	0.290	0.290	10,992
2022-12-22	0.285	0.290	0.280	0.290	0.290	27,034
2022-12-21	0.295	0.295	0.280	0.280	0.280	43,500

← NewerPage 16 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.