UK markets close in 5 hours 6 minutes

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 03:20PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 20220.27000.28000.27000.27000.270063,500
11 Jul 20220.28000.28000.27000.28000.280061,400
08 Jul 20220.29000.30000.28000.28000.2800292,500
07 Jul 20220.27000.28000.27000.28000.2800117,500
06 Jul 20220.28000.28000.25000.27000.270068,200
05 Jul 20220.29000.29000.27000.28000.280033,600
04 Jul 20220.30000.31000.29000.29000.2900197,200
30 Jun 20220.31000.31000.28000.30000.300044,700
29 Jun 20220.31000.31000.28000.28000.2800123,900
28 Jun 20220.32000.32000.28000.28000.2800111,000
27 Jun 20220.31000.32000.31000.31000.310061,700
24 Jun 20220.30000.32000.28000.32000.320099,900
23 Jun 20220.32000.32000.30000.30000.3000191,500
22 Jun 20220.34000.34000.32000.32000.320068,700
21 Jun 20220.34000.35000.34000.35000.350082,000
20 Jun 20220.35000.35000.34000.34000.340029,100
17 Jun 20220.34000.35000.34000.34000.340027,200
16 Jun 20220.34000.34000.33000.33000.330084,000
15 Jun 20220.36000.36000.35000.35000.350055,400
14 Jun 20220.37000.37000.36000.36000.3600111,000
13 Jun 20220.39000.39000.37000.37000.370073,800
10 Jun 20220.39000.40000.39000.40000.400040,000
09 Jun 20220.40000.40000.39000.40000.400088,600
08 Jun 20220.42000.42000.40000.40000.4000289,100
07 Jun 20220.41000.41000.40000.41000.410083,700
06 Jun 20220.39000.41000.39000.41000.410065,400
03 Jun 20220.39000.39000.39000.39000.390086,000
02 Jun 20220.38000.39000.38000.39000.390079,000
01 Jun 20220.38000.38000.37000.37000.370015,000
31 May 20220.39000.39000.38000.38000.380087,000
30 May 20220.38000.39000.38000.39000.390038,900
27 May 20220.36000.39000.36000.39000.390091,200
26 May 20220.38000.38000.37000.37000.370035,600
25 May 20220.38000.38000.38000.38000.380038,000
24 May 20220.38000.38000.37000.38000.380033,000
20 May 20220.39000.39000.38000.38000.380049,600
19 May 20220.38000.39000.37000.39000.390079,500
18 May 20220.40000.40000.38000.38000.380037,500
17 May 20220.41000.41000.40000.40000.400049,900
16 May 20220.41000.41000.40000.40000.40009,000
13 May 20220.39000.41000.39000.41000.410044,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...