Advertisement

U.S. Markets open in 7 hrs 49 mins

S&P Futures
5,748.75
+5.50(+0.10%)
Dow Futures
42,006.00
+50.00(+0.12%)
Nasdaq Futures
20,114.75
+28.75(+0.14%)
Russell 2000 Futures
2,230.40
-0.70(-0.03%)
Crude Oil
71.43
-0.04(-0.06%)
Gold
2,743.60
-2.60(-0.09%)

Enertopia Corp. (ENRT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.0100

0.0000

(0.00%)

At close: 09:49AM EST

Advertisement

Time Period:

Nov 05, 2023 - Nov 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 05, 2024	-	-	-	-	-	-
Nov 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,625
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,262
Oct 28, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	95,125
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Oct 24, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	302,260
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,027
Oct 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
Oct 21, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	11,300
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	89,000
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,538
Oct 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	138,000
Oct 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	321,000
Oct 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	81,000
Oct 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Sep 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	23,145
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Sep 18, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	2,000
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	289,000
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,900
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 09, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	40,000
Sep 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,409
Sep 05, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	7,001
Sep 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Sep 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 23, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	44,500
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Aug 21, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	2,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,742
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Aug 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Aug 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	28,400
Aug 01, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	17,482
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,993
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,000
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,000
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	59,000
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 11, 2024	0.0100	0.0200	0.0100	0.0150	0.0150	12,733
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 09, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	7,500
Jul 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jul 05, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	18,654
Jul 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,991
Jul 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,760
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,125
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	61,805
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,748.75+5.50(+0.10%)

Dow Futures42,006.00+50.00(+0.12%)

Nasdaq Futures20,114.75+28.75(+0.14%)

Russell 2000 Futures2,230.40-0.70(-0.03%)

Crude Oil71.43-0.04(-0.06%)

Gold2,743.60-2.60(-0.09%)

Enertopia Corp. (ENRT.CN)

S&P Futures
5,748.75
+5.50(+0.10%)

Dow Futures
42,006.00
+50.00(+0.12%)

Nasdaq Futures
20,114.75
+28.75(+0.14%)

Russell 2000 Futures
2,230.40
-0.70(-0.03%)

Crude Oil
71.43
-0.04(-0.06%)

Gold
2,743.60
-2.60(-0.09%)