Electric Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.345	0.345	0.335	0.335	0.335	56,426
2022-04-01	0.375	0.375	0.345	0.345	0.345	19,270
2022-03-31	0.340	0.350	0.340	0.345	0.345	21,439
2022-03-30	0.350	0.350	0.340	0.340	0.340	12,219
2022-03-29	0.350	0.350	0.340	0.350	0.350	14,941
2022-03-28	0.350	0.350	0.340	0.340	0.340	34,614
2022-03-25	0.335	0.340	0.335	0.335	0.335	16,734
2022-03-24	0.360	0.360	0.335	0.340	0.340	36,742
2022-03-23	0.355	0.360	0.340	0.360	0.360	86,661
2022-03-22	0.345	0.355	0.345	0.350	0.350	10,459
2022-03-21	0.365	0.365	0.355	0.360	0.360	16,915
2022-03-18	0.360	0.365	0.335	0.360	0.360	28,006
2022-03-17	0.340	0.380	0.340	0.360	0.360	92,668
2022-03-16	0.340	0.340	0.330	0.335	0.335	65,145
2022-03-15	0.340	0.350	0.335	0.340	0.340	29,066
2022-03-14	0.335	0.350	0.335	0.340	0.340	59,101
2022-03-11	0.335	0.355	0.335	0.340	0.340	87,360
2022-03-10	0.330	0.350	0.330	0.350	0.350	115,000
2022-03-09	0.340	0.355	0.325	0.325	0.325	267,593
2022-03-08	0.355	0.355	0.330	0.340	0.340	203,339
2022-03-07	0.330	0.350	0.330	0.340	0.340	255,717
2022-03-04	0.350	0.350	0.330	0.335	0.335	93,475
2022-03-03	0.365	0.365	0.340	0.350	0.350	341,113
2022-03-02	0.380	0.390	0.350	0.390	0.390	409,505
2022-03-01	0.350	0.385	0.320	0.385	0.385	833,315
2022-02-28	0.355	0.385	0.295	0.375	0.375	1,008,158
2022-02-25	0.340	0.365	0.340	0.340	0.340	22,515
2022-02-24	0.345	0.350	0.330	0.350	0.350	92,042
2022-02-23	0.350	0.350	0.340	0.350	0.350	101,702
2022-02-22	0.350	0.365	0.340	0.355	0.355	143,902
2022-02-18	0.370	0.370	0.360	0.365	0.365	38,458
2022-02-17	0.375	0.375	0.370	0.375	0.375	54,702
2022-02-16	0.370	0.380	0.370	0.380	0.380	30,963
2022-02-15	0.380	0.385	0.370	0.385	0.385	48,240
2022-02-14	0.370	0.380	0.370	0.380	0.380	13,501
2022-02-11	0.375	0.375	0.360	0.370	0.370	52,901
2022-02-10	0.375	0.375	0.365	0.365	0.365	120,198
2022-02-09	0.370	0.400	0.365	0.370	0.370	181,497
2022-02-08	0.370	0.380	0.370	0.375	0.375	7,338
2022-02-07	0.370	0.375	0.370	0.370	0.370	16,500
2022-02-04	0.375	0.375	0.365	0.370	0.370	7,057
2022-02-03	0.375	0.375	0.370	0.370	0.370	5,000
2022-02-02	0.380	0.380	0.375	0.380	0.380	31,440
2022-02-01	0.380	0.390	0.370	0.370	0.370	27,333
2022-01-31	0.370	0.370	0.365	0.370	0.370	54,185
2022-01-28	0.360	0.385	0.355	0.375	0.375	237,401
2022-01-27	0.375	0.375	0.370	0.370	0.370	42,500
2022-01-26	0.385	0.405	0.375	0.380	0.380	123,650
2022-01-25	0.380	0.380	0.370	0.380	0.380	15,535
2022-01-24	0.380	0.380	0.365	0.380	0.380	121,603
2022-01-21	0.385	0.385	0.380	0.380	0.380	28,250
2022-01-20	0.405	0.405	0.390	0.390	0.390	86,426
2022-01-19	0.400	0.410	0.395	0.405	0.405	87,807
2022-01-18	0.375	0.400	0.375	0.395	0.395	60,797
2022-01-17	0.370	0.370	0.365	0.365	0.365	31,092
2022-01-14	0.380	0.395	0.370	0.370	0.370	49,735
2022-01-13	0.380	0.400	0.380	0.400	0.400	36,035
2022-01-12	0.380	0.380	0.375	0.380	0.380	12,883
2022-01-11	0.380	0.380	0.380	0.380	0.380	27,004
2022-01-10	0.365	0.380	0.365	0.380	0.380	9,526

← NewerPage 20 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.