UK markets closed

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4250+0.0050 (+1.19%)
As of 3:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20200.44000.44000.42500.42500.425058,156
29 Oct 20200.43000.43000.42000.42000.4200284,700
28 Oct 20200.46000.46000.43000.43000.4300132,300
27 Oct 20200.47000.47000.45000.46000.4600207,200
26 Oct 20200.47000.47000.45000.46000.4600224,900
23 Oct 20200.45000.47000.44000.47000.4700167,300
22 Oct 20200.47000.48000.46000.46000.4600178,300
21 Oct 20200.49000.49000.47000.47000.470081,900
20 Oct 20200.48000.48000.47000.48000.4800155,100
19 Oct 20200.47000.49000.47000.47000.4700155,900
16 Oct 20200.49000.49000.46000.47000.4700177,100
15 Oct 20200.48000.49000.48000.49000.4900114,400
14 Oct 20200.50000.50000.49000.49000.490067,800
13 Oct 20200.48000.49000.48000.49000.490095,500
09 Oct 20200.47000.50000.47000.49000.4900504,900
08 Oct 20200.46000.47000.45000.46000.4600109,000
07 Oct 20200.47000.47000.45000.46000.460078,000
06 Oct 20200.48000.48000.46000.46000.4600203,900
05 Oct 20200.47000.48000.46000.46000.4600138,900
02 Oct 20200.48000.48000.47000.48000.4800370,600
01 Oct 20200.47000.47000.46000.47000.470073,700
30 Sep 20200.46000.47000.46000.46000.460070,300
29 Sep 20200.48000.48000.47000.47000.470073,800
28 Sep 20200.45000.46000.45000.46000.460065,700
25 Sep 20200.44000.45000.44000.45000.450037,800
24 Sep 20200.45000.46000.44000.44000.4400368,000
23 Sep 20200.46000.47000.44000.47000.4700674,800
22 Sep 20200.47000.48000.45000.48000.4800434,200
21 Sep 20200.48000.49000.45000.46000.4600677,300
18 Sep 20200.48000.50000.48000.48000.4800402,100
17 Sep 20200.50000.50000.48000.48000.4800233,800
16 Sep 20200.50000.51000.50000.50000.5000321,300
15 Sep 20200.51000.51000.49000.49000.4900288,300
14 Sep 20200.49000.51000.49000.51000.5100127,700
11 Sep 20200.49000.50000.48000.49000.4900165,800
10 Sep 20200.49000.50000.49000.49000.490042,500
09 Sep 20200.48000.50000.48000.49000.4900164,000
08 Sep 20200.48000.50000.47000.48000.4800224,600
04 Sep 20200.47000.49000.47000.49000.4900276,600
03 Sep 20200.51000.51000.48000.48000.4800226,400
02 Sep 20200.52000.52000.50000.50000.5000318,500
01 Sep 20200.53000.53000.51000.52000.5200149,000
31 Aug 20200.52000.53000.51000.52000.5200383,900
28 Aug 20200.49000.52000.49000.50000.5000682,700
27 Aug 20200.51000.51000.47000.48000.4800321,100
26 Aug 20200.47000.51000.46000.51000.5100500,300
25 Aug 20200.46000.47000.44000.46000.4600754,100
24 Aug 20200.49000.49000.47000.47000.4700408,600
21 Aug 20200.50000.51000.49000.50000.5000599,300
20 Aug 20200.52000.53000.50000.52000.5200384,800
19 Aug 20200.57000.58000.53000.53000.5300531,800
18 Aug 20200.58000.60000.55000.56000.5600313,700
17 Aug 20200.59000.60000.57000.57000.5700422,700
14 Aug 20200.58000.59000.57000.57000.5700392,200
13 Aug 20200.54000.59000.54000.58000.5800490,400
12 Aug 20200.58000.58000.52000.53000.5300900,200
11 Aug 20200.55000.56000.54000.56000.5600287,900
10 Aug 20200.59000.61000.57000.58000.5800354,900
07 Aug 20200.61000.61000.57000.59000.5900490,100
06 Aug 20200.63000.63000.60000.61000.6100386,500
05 Aug 20200.69000.69000.62000.63000.6300793,500
04 Aug 20200.69000.71000.63000.66000.66001,430,300
31 Jul 20200.58000.65000.58000.65000.65001,771,600
30 Jul 20200.57000.59000.55000.59000.5900445,200
29 Jul 20200.61000.61000.57000.58000.5800733,000
28 Jul 20200.60000.61000.57000.60000.60001,226,200
27 Jul 20200.65000.65000.58000.61000.61002,523,900
24 Jul 20200.54000.62000.53000.60000.60003,298,200
23 Jul 20200.50000.51000.50000.50000.5000417,900
22 Jul 20200.51000.52000.50000.51000.5100917,600
21 Jul 20200.56000.56000.49000.50000.50001,569,300
20 Jul 20200.53000.55000.49000.52000.52001,623,600
17 Jul 20200.55000.57000.50000.52000.52002,384,700
16 Jul 20200.52000.52000.49000.50000.5000459,800
15 Jul 20200.50000.52000.49000.52000.5200789,700
14 Jul 20200.48000.49000.46000.47000.4700466,500
13 Jul 20200.52000.53000.49000.49000.4900467,100
10 Jul 20200.52000.54000.49000.52000.5200747,200
09 Jul 20200.50000.52000.46000.50000.5000970,100
08 Jul 20200.55000.59000.49000.49000.49001,284,500
07 Jul 20200.46000.65000.46000.51000.51002,476,100
06 Jul 20200.40000.44000.40000.44000.4400993,500
03 Jul 20200.39000.40000.38000.40000.4000290,700
02 Jul 20200.39000.40000.38000.39000.3900198,800
30 Jun 20200.38000.40000.33000.39000.3900494,200
29 Jun 20200.35000.39000.35000.38000.3800570,600
26 Jun 20200.35000.36000.34000.36000.3600218,900
25 Jun 20200.33000.34000.33000.34000.3400151,500
24 Jun 20200.33000.34000.32000.34000.3400154,500
23 Jun 20200.33000.34000.30000.33000.3300175,300
22 Jun 20200.31000.34000.31000.33000.3300363,600
19 Jun 20200.31000.32000.30000.32000.3200226,300
18 Jun 20200.30000.31000.30000.30000.3000204,500
17 Jun 20200.28000.30000.28000.30000.300068,700
16 Jun 20200.28000.29000.28000.29000.290065,000
15 Jun 20200.28000.28000.27000.28000.2800248,800
12 Jun 20200.28000.28000.28000.28000.280065,800
11 Jun 20200.30000.30000.27000.27000.2700192,000
10 Jun 20200.32000.32000.30000.30000.3000100,200
09 Jun 20200.32000.32000.31000.32000.3200124,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...