UK markets closed

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4150+0.0100 (+2.47%)
At close: 03:56PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.41000.42000.41000.42000.4200126,700
16 May 20240.41000.41000.40000.41000.410052,500
15 May 20240.41000.41000.40000.41000.410073,500
14 May 20240.41000.42000.40000.41000.4100169,700
13 May 20240.41000.41000.41000.41000.410024,500
10 May 20240.41000.41000.41000.41000.4100209,900
09 May 20240.40000.41000.40000.40000.4000154,900
08 May 20240.42000.42000.40000.40000.4000227,200
07 May 20240.41000.42000.41000.41000.410025,000
06 May 20240.41000.42000.41000.42000.420058,200
03 May 20240.41000.41000.40000.41000.410025,000
02 May 20240.41000.41000.40000.41000.410044,500
01 May 20240.41000.42000.41000.41000.410095,500
30 Apr 20240.40000.41000.40000.41000.410047,700
29 Apr 20240.40000.41000.40000.41000.410097,700
26 Apr 20240.41000.41000.41000.41000.410022,100
25 Apr 20240.41000.42000.41000.41000.4100186,000
24 Apr 20240.40000.41000.40000.41000.4100363,300
23 Apr 20240.40000.41000.40000.40000.4000116,300
22 Apr 20240.39000.40000.39000.40000.400039,900
19 Apr 20240.40000.40000.39000.39000.390013,500
18 Apr 20240.39000.40000.39000.39000.3900167,200
17 Apr 20240.40000.40000.39000.39000.390072,500
16 Apr 20240.39000.40000.38000.39000.3900127,600
15 Apr 20240.37000.39000.37000.39000.390096,700
12 Apr 20240.40000.40000.38000.39000.3900165,000
11 Apr 20240.40000.40000.39000.39000.3900192,600
10 Apr 20240.39000.40000.38000.40000.400080,500
09 Apr 20240.40000.40000.39000.40000.4000119,500
08 Apr 20240.40000.40000.39000.40000.4000107,700
05 Apr 20240.40000.40000.39000.39000.390054,200
04 Apr 20240.39000.41000.39000.39000.3900208,000
03 Apr 20240.39000.40000.37000.38000.3800104,200
02 Apr 20240.41000.41000.37000.39000.3900206,500
01 Apr 20240.41000.42000.40000.41000.410053,200
28 Mar 20240.41000.41000.40000.41000.4100122,500
27 Mar 20240.41000.41000.41000.41000.4100140,500
26 Mar 20240.41000.42000.41000.41000.4100195,600
25 Mar 20240.40000.41000.39000.41000.4100134,800
22 Mar 20240.40000.40000.39000.40000.4000164,100
21 Mar 20240.40000.41000.39000.40000.4000101,600
20 Mar 20240.39000.40000.39000.40000.4000272,500
19 Mar 20240.40000.41000.39000.40000.4000290,500
18 Mar 20240.41000.42000.40000.41000.4100244,400
15 Mar 20240.41000.42000.40000.40000.4000278,500
14 Mar 20240.41000.41000.41000.41000.410052,500
13 Mar 20240.40000.41000.40000.40000.4000504,800
12 Mar 20240.39000.41000.39000.41000.4100299,800
11 Mar 20240.38000.39000.38000.39000.3900105,900
08 Mar 20240.38000.39000.38000.39000.390093,900
07 Mar 20240.39000.39000.38000.38000.3800103,400
06 Mar 20240.37000.39000.37000.38000.3800231,700
05 Mar 20240.41000.41000.37000.38000.3800197,400
04 Mar 20240.38000.42000.38000.40000.4000776,900
01 Mar 20240.35000.38000.35000.38000.3800130,600
29 Feb 20240.34000.35000.34000.35000.350024,300
28 Feb 20240.35000.35000.34000.34000.340063,200
27 Feb 20240.34000.36000.34000.35000.350024,800
26 Feb 20240.35000.35000.34000.35000.350047,000
23 Feb 20240.35000.36000.35000.35000.3500129,900
22 Feb 20240.37000.37000.34000.35000.3500230,200
21 Feb 20240.39000.39000.37000.37000.3700123,100
20 Feb 20240.39000.39000.38000.39000.3900206,300
16 Feb 20240.37000.39000.37000.38000.3800242,000
15 Feb 20240.32000.37000.32000.37000.3700344,000
14 Feb 20240.32000.33000.32000.33000.3300190,000
13 Feb 20240.32000.33000.32000.32000.320058,000
12 Feb 20240.30000.33000.30000.33000.3300364,800
09 Feb 20240.30000.30000.30000.30000.3000133,300
08 Feb 20240.30000.31000.30000.31000.310085,500
07 Feb 20240.31000.31000.30000.31000.310023,100
06 Feb 20240.30000.31000.30000.30000.3000116,600
05 Feb 20240.31000.31000.30000.30000.3000220,100
02 Feb 20240.32000.32000.30000.31000.310047,400
01 Feb 20240.31000.32000.31000.32000.3200370,600
31 Jan 20240.31000.32000.31000.31000.3100251,100
30 Jan 20240.32000.32000.31000.32000.3200103,000
29 Jan 20240.30000.33000.30000.32000.320096,500
26 Jan 20240.30000.30000.29000.30000.3000185,800
25 Jan 20240.31000.31000.30000.30000.300034,300
24 Jan 20240.31000.31000.30000.30000.30009,500
23 Jan 20240.32000.32000.30000.31000.3100118,000
22 Jan 20240.31000.31000.30000.30000.3000145,400
19 Jan 20240.30000.31000.30000.31000.3100159,300
18 Jan 20240.31000.31000.30000.30000.3000470,700
17 Jan 20240.31000.31000.31000.31000.3100120,500
16 Jan 20240.32000.32000.32000.32000.32005,500
15 Jan 20240.32000.32000.32000.32000.320012,300
12 Jan 20240.32000.32000.31000.32000.3200177,300
11 Jan 20240.32000.33000.32000.32000.320053,700
10 Jan 20240.33000.34000.32000.33000.3300117,900
09 Jan 20240.33000.33000.32000.32000.320046,500
08 Jan 20240.33000.35000.33000.33000.330050,400
05 Jan 20240.34000.35000.34000.34000.340013,500
04 Jan 20240.35000.35000.33000.34000.3400232,200
03 Jan 20240.34000.35000.33000.34000.3400105,300
02 Jan 20240.35000.37000.34000.34000.3400190,200
29 Dec 20230.35000.36000.35000.36000.360027,800
28 Dec 20230.34000.35000.34000.35000.3500209,300
27 Dec 20230.34000.35000.33000.34000.3400116,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...