Electric Royalties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.365	0.370	0.360	0.360	0.360	14,100
2022-01-06	0.370	0.370	0.365	0.365	0.365	28,000
2022-01-05	0.385	0.385	0.370	0.370	0.370	46,832
2022-01-04	0.385	0.390	0.375	0.385	0.385	42,741
2021-12-31	0.390	0.390	0.375	0.375	0.375	7,000
2021-12-30	0.365	0.375	0.365	0.370	0.370	58,907
2021-12-29	0.375	0.400	0.375	0.385	0.385	62,502
2021-12-24	0.375	0.375	0.375	0.375	0.375	0
2021-12-23	0.380	0.380	0.375	0.375	0.375	20,920
2021-12-22	0.390	0.390	0.370	0.370	0.370	26,718
2021-12-21	0.400	0.400	0.385	0.385	0.385	53,059
2021-12-20	0.400	0.400	0.395	0.395	0.395	46,300
2021-12-17	0.375	0.400	0.365	0.395	0.395	108,761
2021-12-16	0.370	0.390	0.370	0.370	0.370	98,224
2021-12-15	0.375	0.375	0.365	0.365	0.365	10,500
2021-12-14	0.370	0.375	0.365	0.375	0.375	14,000
2021-12-13	0.375	0.375	0.370	0.375	0.375	49,147
2021-12-10	0.390	0.395	0.375	0.375	0.375	39,396
2021-12-09	0.390	0.390	0.380	0.380	0.380	15,602
2021-12-08	0.380	0.380	0.380	0.380	0.380	0
2021-12-07	0.370	0.390	0.370	0.380	0.380	23,200
2021-12-06	0.390	0.390	0.365	0.365	0.365	22,720
2021-12-03	0.380	0.390	0.370	0.390	0.390	46,001
2021-12-02	0.395	0.400	0.380	0.395	0.395	17,505
2021-12-01	0.390	0.390	0.390	0.390	0.390	1,698
2021-11-30	0.395	0.400	0.380	0.385	0.385	19,560
2021-11-29	0.390	0.400	0.375	0.400	0.400	76,933
2021-11-26	0.370	0.400	0.370	0.388	0.388	31,490
2021-11-25	0.370	0.370	0.370	0.370	0.370	0
2021-11-24	0.365	0.390	0.365	0.370	0.370	21,032
2021-11-23	0.370	0.380	0.365	0.365	0.365	144,392
2021-11-22	0.395	0.400	0.365	0.365	0.365	494,837
2021-11-19	0.355	0.400	0.355	0.390	0.390	422,442
2021-11-18	0.350	0.355	0.350	0.350	0.350	39,590
2021-11-17	0.365	0.365	0.350	0.350	0.350	136,956
2021-11-16	0.360	0.365	0.355	0.365	0.365	77,262
2021-11-15	0.370	0.370	0.365	0.365	0.365	41,376
2021-11-12	0.375	0.375	0.365	0.365	0.365	63,825
2021-11-11	0.365	0.380	0.355	0.365	0.365	179,891
2021-11-10	0.365	0.365	0.355	0.355	0.355	51,903
2021-11-09	0.380	0.380	0.355	0.360	0.360	113,225
2021-11-08	0.370	0.370	0.355	0.365	0.365	116,286
2021-11-05	0.355	0.355	0.345	0.350	0.350	127,775
2021-11-04	0.365	0.365	0.350	0.360	0.360	87,725
2021-11-03	0.360	0.365	0.350	0.350	0.350	241,515
2021-11-02	0.375	0.380	0.355	0.355	0.355	298,914
2021-11-01	0.370	0.370	0.365	0.365	0.365	12,900
2021-10-29	0.370	0.375	0.365	0.370	0.370	72,600
2021-10-28	0.370	0.380	0.370	0.370	0.370	229,800
2021-10-27	0.370	0.375	0.370	0.370	0.370	75,501
2021-10-26	0.380	0.380	0.370	0.370	0.370	120,091
2021-10-25	0.390	0.395	0.370	0.375	0.375	371,448
2021-10-22	0.390	0.390	0.380	0.385	0.385	35,463
2021-10-21	0.410	0.420	0.385	0.385	0.385	120,246
2021-10-20	0.390	0.410	0.390	0.410	0.410	126,885
2021-10-19	0.455	0.455	0.370	0.385	0.385	349,112
2021-10-18	0.405	0.405	0.395	0.400	0.400	68,390
2021-10-15	0.405	0.405	0.400	0.400	0.400	17,425
2021-10-14	0.425	0.425	0.395	0.395	0.395	37,211

← NewerPage 21 of 21 · 1,259 trading days

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.