UK markets closed

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.28000.0000 (0.00%)
At close: 03:58PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.28000.28000.28000.28000.28006,000
01 Dec 20220.28000.28000.28000.28000.280037,000
30 Nov 20220.28000.28000.27000.28000.280034,500
29 Nov 20220.28000.28000.28000.28000.280017,500
28 Nov 20220.28000.28000.27000.27000.2700109,100
25 Nov 20220.28000.28000.28000.28000.280067,800
24 Nov 20220.28000.28000.28000.28000.2800164,800
23 Nov 20220.28000.29000.28000.28000.2800232,200
22 Nov 20220.28000.28000.28000.28000.280087,000
21 Nov 20220.29000.29000.28000.28000.280015,800
18 Nov 20220.29000.29000.28000.28000.280022,800
17 Nov 20220.28000.28000.28000.28000.28002,000
16 Nov 20220.30000.30000.28000.28000.280020,000
15 Nov 20220.30000.30000.29000.30000.300069,500
14 Nov 20220.30000.30000.30000.30000.300044,400
11 Nov 20220.28000.30000.28000.30000.3000107,500
10 Nov 20220.27000.28000.27000.27000.2700200,000
09 Nov 20220.28000.28000.27000.27000.270092,100
08 Nov 20220.29000.29000.29000.29000.290024,500
07 Nov 20220.30000.30000.28000.28000.280046,800
04 Nov 20220.30000.30000.30000.30000.300099,000
03 Nov 20220.29000.30000.28000.28000.280034,500
02 Nov 20220.30000.30000.29000.29000.290014,900
01 Nov 20220.29000.30000.29000.29000.29004,000
31 Oct 20220.28000.30000.28000.30000.300016,000
28 Oct 20220.28000.28000.28000.28000.280027,900
27 Oct 20220.27000.28000.27000.28000.280010,500
26 Oct 20220.27000.28000.27000.27000.270052,600
25 Oct 20220.26000.27000.26000.27000.270073,000
24 Oct 20220.26000.26000.25000.25000.250036,700
21 Oct 20220.26000.26000.26000.26000.260044,000
20 Oct 20220.26000.26000.26000.26000.260011,600
19 Oct 20220.27000.27000.26000.27000.270015,000
18 Oct 20220.27000.27000.26000.26000.260033,000
17 Oct 20220.27000.28000.26000.27000.270037,000
14 Oct 20220.28000.29000.26000.26000.260035,700
13 Oct 20220.27000.27000.27000.27000.270065,200
12 Oct 20220.28000.28000.27000.27000.270026,000
11 Oct 20220.29000.29000.28000.28000.280033,300
07 Oct 20220.28000.28000.28000.28000.28001,700
06 Oct 20220.30000.30000.30000.30000.300020,100
05 Oct 20220.31000.31000.30000.30000.300027,300
04 Oct 20220.31000.31000.30000.30000.3000116,300
03 Oct 20220.30000.31000.30000.30000.300042,200
30 Sept 20220.28000.29000.28000.29000.290023,800
29 Sept 20220.28000.28000.28000.28000.28005,000
28 Sept 20220.28000.29000.28000.29000.290011,900
27 Sept 20220.28000.28000.27000.27000.270056,000
26 Sept 20220.27000.28000.27000.27000.2700116,000
23 Sept 20220.28000.28000.26000.28000.2800276,000
22 Sept 20220.30000.30000.28000.28000.280036,100
21 Sept 20220.30000.30000.28000.29000.290077,000
20 Sept 20220.30000.30000.28000.29000.290037,700
19 Sept 20220.30000.30000.30000.30000.300040,000
16 Sept 20220.31000.31000.30000.30000.300045,500
15 Sept 20220.30000.32000.30000.31000.310095,100
14 Sept 20220.32000.32000.31000.31000.310030,500
13 Sept 20220.33000.33000.32000.32000.320076,900
12 Sept 20220.32000.33000.32000.33000.330087,800
09 Sept 20220.32000.32000.32000.32000.320023,800
08 Sept 20220.30000.33000.30000.31000.3100151,400
07 Sept 20220.30000.30000.28000.29000.290029,900
06 Sept 20220.31000.31000.30000.30000.300018,300
02 Sept 20220.30000.33000.30000.31000.310084,800
01 Sept 20220.29000.29000.28000.29000.290070,600
31 Aug 20220.30000.30000.28000.29000.290048,300
30 Aug 20220.31000.31000.30000.30000.300084,400
29 Aug 20220.31000.31000.31000.31000.310037,900
26 Aug 20220.33000.33000.31000.31000.3100109,900
25 Aug 20220.33000.33000.32000.32000.320025,500
24 Aug 20220.33000.33000.32000.33000.330027,800
23 Aug 20220.33000.33000.33000.33000.330028,300
22 Aug 20220.33000.33000.33000.33000.330016,200
19 Aug 20220.34000.34000.33000.33000.330024,600
18 Aug 20220.34000.34000.34000.34000.340013,000
17 Aug 20220.34000.34000.34000.34000.340018,000
16 Aug 20220.32000.36000.32000.34000.340095,400
15 Aug 20220.35000.35000.32000.32000.320084,300
12 Aug 20220.35000.36000.34000.34000.340085,000
11 Aug 20220.33000.35000.32000.35000.350050,000
10 Aug 20220.32000.33000.32000.33000.330076,700
09 Aug 20220.33000.33000.32000.32000.320031,000
08 Aug 20220.33000.34000.33000.33000.330037,300
05 Aug 20220.32000.32000.32000.32000.320016,500
04 Aug 20220.31000.32000.31000.31000.310020,400
03 Aug 20220.32000.32000.31000.31000.310017,500
02 Aug 20220.30000.32000.30000.32000.320026,800
29 Jul 20220.30000.30000.29000.30000.3000114,900
28 Jul 20220.30000.30000.30000.30000.300010,800
27 Jul 20220.31000.31000.30000.30000.300055,000
26 Jul 20220.30000.32000.30000.31000.3100166,100
25 Jul 20220.31000.31000.30000.30000.300079,700
22 Jul 20220.33000.33000.31000.31000.310059,900
21 Jul 20220.31000.33000.31000.32000.320082,100
20 Jul 20220.30000.31000.30000.31000.310063,200
19 Jul 20220.28000.30000.28000.30000.3000159,000
18 Jul 20220.27000.28000.27000.28000.280082,700
15 Jul 20220.27000.27000.26000.26000.260051,800
14 Jul 20220.27000.27000.27000.27000.270011,500
13 Jul 20220.27000.28000.27000.27000.270065,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...