Toronto - Delayed Quote CAD

Endeavour Silver Corp. (EDR.TO)

Compare
6.60 +0.71 (+12.05%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 5.99 6.66 5.97 6.60 6.60 1,309,090
Oct 17, 2024 6.02 6.04 5.83 5.89 5.89 455,100
Oct 16, 2024 6.16 6.34 5.97 5.97 5.97 655,300
Oct 15, 2024 5.93 6.14 5.82 6.07 6.07 498,300
Oct 11, 2024 6.05 6.15 5.98 5.98 5.98 687,900
Oct 10, 2024 5.87 6.07 5.79 6.00 6.00 1,335,200
Oct 9, 2024 5.76 5.84 5.58 5.82 5.82 490,300
Oct 8, 2024 5.62 5.85 5.51 5.85 5.85 563,400
Oct 7, 2024 5.78 5.82 5.57 5.69 5.69 535,900
Oct 4, 2024 5.83 6.12 5.78 5.80 5.80 1,020,000
Oct 3, 2024 5.48 5.87 5.44 5.86 5.86 632,400
Oct 2, 2024 5.42 5.71 5.42 5.60 5.60 820,300
Oct 1, 2024 5.43 5.57 5.28 5.45 5.45 913,500
Sep 30, 2024 5.40 5.46 5.26 5.34 5.34 625,300
Sep 27, 2024 5.72 5.81 5.45 5.49 5.49 919,200
Sep 26, 2024 5.63 5.80 5.60 5.78 5.78 1,580,000
Sep 25, 2024 5.38 5.58 5.36 5.54 5.54 877,200
Sep 24, 2024 5.00 5.46 4.97 5.41 5.41 1,133,600
Sep 23, 2024 4.98 5.14 4.89 4.89 4.89 493,600
Sep 20, 2024 4.97 5.08 4.88 5.05 5.05 707,400
Sep 19, 2024 4.94 5.00 4.79 4.88 4.88 817,100
Sep 18, 2024 4.89 5.14 4.71 4.72 4.72 1,101,700
Sep 17, 2024 4.99 5.04 4.84 4.86 4.86 730,800
Sep 16, 2024 5.03 5.11 4.91 5.01 5.01 845,800
Sep 13, 2024 4.91 5.09 4.82 5.01 5.01 787,400
Sep 12, 2024 4.40 4.82 4.38 4.73 4.73 1,128,400
Sep 11, 2024 4.08 4.27 3.96 4.26 4.26 773,300
Sep 10, 2024 4.11 4.12 3.90 4.11 4.11 766,600
Sep 9, 2024 3.89 4.19 3.89 4.09 4.09 659,000
Sep 6, 2024 4.04 4.06 3.84 3.85 3.85 428,500
Sep 5, 2024 4.02 4.08 3.94 4.05 4.05 478,100
Sep 4, 2024 3.80 3.91 3.77 3.84 3.84 311,900
Sep 3, 2024 4.04 4.06 3.74 3.80 3.80 642,300
Aug 30, 2024 4.19 4.20 4.05 4.14 4.14 1,257,100
Aug 29, 2024 4.24 4.27 4.18 4.21 4.21 280,100
Aug 28, 2024 4.28 4.29 4.12 4.21 4.21 611,400
Aug 27, 2024 4.32 4.41 4.28 4.38 4.38 361,000
Aug 26, 2024 4.52 4.57 4.38 4.38 4.38 663,100
Aug 23, 2024 4.41 4.56 4.36 4.44 4.44 593,400
Aug 22, 2024 4.46 4.49 4.32 4.36 4.36 424,200
Aug 21, 2024 4.40 4.54 4.37 4.52 4.52 606,000
Aug 20, 2024 4.47 4.59 4.39 4.46 4.46 942,800
Aug 19, 2024 4.10 4.41 4.08 4.39 4.39 727,100
Aug 16, 2024 4.10 4.22 4.02 4.13 4.13 645,100
Aug 15, 2024 3.97 4.09 3.91 4.06 4.06 661,400
Aug 14, 2024 3.95 4.05 3.82 3.93 3.93 550,700
Aug 13, 2024 3.65 3.97 3.63 3.96 3.96 983,100
Aug 12, 2024 3.57 3.78 3.38 3.63 3.63 1,590,100
Aug 9, 2024 4.32 4.40 4.18 4.22 4.22 543,800
Aug 8, 2024 4.22 4.36 4.14 4.27 4.27 920,500
Aug 7, 2024 4.43 4.49 4.11 4.13 4.13 888,600
Aug 6, 2024 4.35 4.42 4.21 4.34 4.34 1,427,500
Aug 2, 2024 5.17 5.23 4.55 4.63 4.63 1,552,600
Aug 1, 2024 5.93 5.97 4.89 5.04 5.04 1,991,500
Jul 31, 2024 6.22 6.29 6.09 6.22 6.22 513,600
Jul 30, 2024 6.03 6.14 5.91 6.07 6.07 357,900
Jul 29, 2024 6.03 6.13 5.82 5.98 5.98 445,600
Jul 26, 2024 6.12 6.19 5.95 6.00 6.00 347,800
Jul 25, 2024 5.96 6.07 5.83 5.99 5.99 639,900
Jul 24, 2024 6.39 6.62 6.24 6.25 6.25 419,400
Jul 23, 2024 6.35 6.43 6.25 6.30 6.30 428,400
Jul 22, 2024 6.20 6.38 6.12 6.33 6.33 368,800
Jul 19, 2024 5.91 6.38 5.89 6.27 6.27 560,300
Jul 18, 2024 6.57 6.57 6.18 6.29 6.29 619,500
Jul 17, 2024 6.71 6.80 6.46 6.51 6.51 760,300
Jul 16, 2024 6.56 6.87 6.50 6.80 6.80 780,800
Jul 15, 2024 6.48 6.57 6.27 6.51 6.51 736,100
Jul 12, 2024 6.40 6.59 6.25 6.48 6.48 666,100
Jul 11, 2024 6.39 6.63 6.29 6.60 6.60 979,200
Jul 10, 2024 5.53 6.31 5.51 6.30 6.30 1,547,100
Jul 9, 2024 5.60 5.64 5.29 5.41 5.41 877,200
Jul 8, 2024 5.41 5.64 5.39 5.61 5.61 755,400
Jul 5, 2024 5.34 5.55 5.30 5.50 5.50 408,600
Jul 4, 2024 5.25 5.31 5.24 5.28 5.28 173,000
Jul 3, 2024 5.02 5.31 5.01 5.23 5.23 670,800
Jul 2, 2024 4.77 4.88 4.74 4.85 4.85 273,000
Jun 28, 2024 4.91 4.97 4.76 4.81 4.81 464,400
Jun 27, 2024 4.90 4.97 4.82 4.85 4.85 282,100
Jun 26, 2024 4.71 4.86 4.70 4.81 4.81 282,000
Jun 25, 2024 4.90 4.93 4.76 4.79 4.79 390,300
Jun 24, 2024 5.13 5.16 4.92 4.93 4.93 336,200
Jun 21, 2024 5.26 5.28 4.99 5.10 5.10 629,000
Jun 20, 2024 5.29 5.40 5.23 5.31 5.31 930,500
Jun 19, 2024 5.21 5.26 5.10 5.18 5.18 183,900
Jun 18, 2024 4.98 5.26 4.95 5.19 5.19 474,300
Jun 17, 2024 4.90 5.13 4.90 5.01 5.01 625,600
Jun 14, 2024 4.88 4.98 4.79 4.90 4.90 356,600
Jun 13, 2024 4.84 4.96 4.74 4.83 4.83 600,300
Jun 12, 2024 5.20 5.24 4.89 4.91 4.91 624,300
Jun 11, 2024 4.93 5.00 4.85 4.98 4.98 624,600
Jun 10, 2024 5.09 5.09 4.95 5.00 5.00 526,600
Jun 7, 2024 5.15 5.17 4.99 5.00 5.00 832,800
Jun 6, 2024 5.20 5.45 5.16 5.40 5.40 661,600
Jun 5, 2024 5.02 5.14 4.96 5.11 5.11 550,700
Jun 4, 2024 5.27 5.28 4.95 4.97 4.97 876,200
Jun 3, 2024 5.38 5.50 5.30 5.40 5.40 933,100
May 31, 2024 5.60 5.64 5.31 5.43 5.43 7,269,800
May 30, 2024 5.50 5.72 5.44 5.50 5.50 619,300
May 29, 2024 5.54 5.60 5.45 5.56 5.56 752,100
May 28, 2024 5.49 5.73 5.46 5.63 5.63 3,112,600
May 27, 2024 5.32 5.43 5.23 5.43 5.43 442,700
May 24, 2024 5.10 5.32 5.08 5.14 5.14 659,800
May 23, 2024 5.06 5.17 5.00 5.02 5.02 780,900
May 22, 2024 5.29 5.40 5.12 5.13 5.13 838,400
May 21, 2024 5.36 5.50 5.26 5.38 5.38 972,600
May 17, 2024 4.98 5.29 4.97 5.25 5.25 1,286,500
May 16, 2024 4.79 4.81 4.68 4.77 4.77 709,900
May 15, 2024 4.67 4.84 4.51 4.78 4.78 1,492,300
May 14, 2024 4.52 4.65 4.42 4.56 4.56 748,700
May 13, 2024 4.50 4.63 4.40 4.49 4.49 627,200
May 10, 2024 4.63 4.69 4.47 4.53 4.53 863,200
May 9, 2024 3.88 4.57 3.88 4.54 4.54 2,046,400
May 8, 2024 3.89 3.93 3.74 3.75 3.75 674,700
May 7, 2024 3.90 3.96 3.85 3.91 3.91 520,400
May 6, 2024 3.78 3.95 3.78 3.91 3.91 954,700
May 3, 2024 3.67 3.76 3.61 3.61 3.61 378,500
May 2, 2024 3.66 3.71 3.58 3.64 3.64 263,900
May 1, 2024 3.65 3.80 3.62 3.67 3.67 698,000
Apr 30, 2024 3.62 3.74 3.61 3.62 3.62 318,700
Apr 29, 2024 3.80 3.84 3.70 3.77 3.77 348,900
Apr 26, 2024 3.90 3.91 3.70 3.80 3.80 472,800
Apr 25, 2024 3.75 3.82 3.63 3.81 3.81 532,100
Apr 24, 2024 3.69 3.75 3.61 3.70 3.70 572,200
Apr 23, 2024 3.51 3.77 3.49 3.70 3.70 557,400
Apr 22, 2024 3.41 3.53 3.34 3.51 3.51 653,700
Apr 19, 2024 3.45 3.64 3.43 3.58 3.58 492,500
Apr 18, 2024 3.57 3.65 3.46 3.48 3.48 691,800
Apr 17, 2024 3.60 3.71 3.52 3.52 3.52 1,058,000
Apr 16, 2024 3.54 3.65 3.51 3.53 3.53 895,000
Apr 15, 2024 3.88 3.88 3.62 3.69 3.69 1,586,200
Apr 12, 2024 4.05 4.29 3.80 3.85 3.85 3,071,100
Apr 11, 2024 4.00 4.04 3.84 3.88 3.88 1,194,400
Apr 10, 2024 3.82 4.11 3.75 3.96 3.96 1,283,400
Apr 9, 2024 3.99 4.13 3.85 3.86 3.86 1,468,000
Apr 8, 2024 3.98 4.01 3.71 3.89 3.89 2,805,400
Apr 5, 2024 3.57 3.94 3.57 3.88 3.88 1,607,200
Apr 4, 2024 3.76 3.81 3.58 3.64 3.64 866,200
Apr 3, 2024 3.60 3.79 3.50 3.79 3.79 1,304,800
Apr 2, 2024 3.54 3.54 3.40 3.54 3.54 779,300
Apr 1, 2024 3.35 3.45 3.27 3.38 3.38 603,900
Mar 28, 2024 3.16 3.30 3.07 3.26 3.26 866,000
Mar 27, 2024 2.90 3.12 2.90 3.12 3.12 1,035,900
Mar 26, 2024 2.99 3.02 2.89 2.90 2.90 420,400
Mar 25, 2024 3.01 3.11 2.93 2.94 2.94 483,500
Mar 22, 2024 2.86 3.13 2.85 2.98 2.98 738,300
Mar 21, 2024 3.02 3.05 2.86 2.86 2.86 669,800
Mar 20, 2024 2.77 2.99 2.74 2.97 2.97 731,700
Mar 19, 2024 2.84 2.90 2.76 2.80 2.80 430,600
Mar 18, 2024 3.03 3.03 2.84 2.85 2.85 664,300
Mar 15, 2024 2.93 3.03 2.89 3.00 3.00 690,400
Mar 14, 2024 2.93 3.01 2.89 2.91 2.91 598,000
Mar 13, 2024 2.92 3.03 2.88 2.89 2.89 757,500
Mar 12, 2024 2.87 2.93 2.81 2.89 2.89 762,600
Mar 11, 2024 2.62 2.99 2.59 2.93 2.93 1,339,400
Mar 8, 2024 2.59 2.64 2.52 2.56 2.56 837,000
Mar 7, 2024 2.59 2.59 2.46 2.54 2.54 558,700
Mar 6, 2024 2.36 2.55 2.36 2.51 2.51 922,200
Mar 5, 2024 2.53 2.54 2.32 2.32 2.32 775,300
Mar 4, 2024 2.36 2.40 2.26 2.39 2.39 1,136,000
Mar 1, 2024 2.02 2.27 1.94 2.25 2.25 1,045,000
Feb 29, 2024 2.00 2.04 1.96 1.96 1.96 6,080,800
Feb 28, 2024 2.00 2.00 1.94 1.96 1.96 319,200
Feb 27, 2024 2.04 2.07 2.00 2.00 2.00 259,400
Feb 26, 2024 2.03 2.05 1.99 2.05 2.05 191,900
Feb 23, 2024 1.99 2.08 1.97 2.06 2.06 298,400
Feb 22, 2024 2.01 2.05 1.99 2.00 2.00 380,000
Feb 21, 2024 1.99 2.03 1.97 2.03 2.03 290,700
Feb 20, 2024 2.05 2.05 1.95 2.00 2.00 526,200
Feb 16, 2024 2.04 2.09 2.01 2.07 2.07 308,500
Feb 15, 2024 2.03 2.10 2.02 2.06 2.06 347,800
Feb 14, 2024 2.01 2.03 1.94 1.99 1.99 370,200
Feb 13, 2024 2.06 2.07 1.98 1.99 1.99 488,700
Feb 12, 2024 2.12 2.16 2.09 2.10 2.10 339,700
Feb 9, 2024 2.14 2.14 2.05 2.09 2.09 172,600
Feb 8, 2024 2.11 2.16 2.08 2.10 2.10 111,700
Feb 7, 2024 2.15 2.21 2.11 2.12 2.12 259,500
Feb 6, 2024 2.14 2.18 2.13 2.15 2.15 181,900
Feb 5, 2024 2.16 2.17 2.11 2.15 2.15 199,300
Feb 2, 2024 2.18 2.21 2.14 2.19 2.19 219,800
Feb 1, 2024 2.09 2.25 2.07 2.25 2.25 495,300
Jan 31, 2024 2.08 2.15 2.04 2.04 2.04 400,300
Jan 30, 2024 2.20 2.20 2.08 2.08 2.08 413,600
Jan 29, 2024 2.20 2.20 2.13 2.18 2.18 213,200
Jan 26, 2024 2.23 2.26 2.16 2.18 2.18 249,300
Jan 25, 2024 2.35 2.35 2.21 2.21 2.21 263,700
Jan 24, 2024 2.40 2.40 2.29 2.29 2.29 171,700
Jan 23, 2024 2.35 2.41 2.31 2.38 2.38 182,200
Jan 22, 2024 2.27 2.36 2.21 2.34 2.34 269,800
Jan 19, 2024 2.29 2.31 2.22 2.29 2.29 240,500
Jan 18, 2024 2.29 2.31 2.25 2.26 2.26 356,100
Jan 17, 2024 2.38 2.39 2.27 2.27 2.27 661,100
Jan 16, 2024 2.51 2.51 2.36 2.36 2.36 319,600
Jan 15, 2024 2.50 2.57 2.50 2.53 2.53 151,900
Jan 12, 2024 2.45 2.60 2.45 2.51 2.51 632,200
Jan 11, 2024 2.56 2.58 2.34 2.37 2.37 808,500
Jan 10, 2024 2.56 2.60 2.50 2.59 2.59 335,700
Jan 9, 2024 2.50 2.58 2.44 2.57 2.57 585,100
Jan 8, 2024 2.42 2.47 2.40 2.43 2.43 187,100
Jan 5, 2024 2.47 2.55 2.38 2.47 2.47 417,600
Jan 4, 2024 2.44 2.47 2.41 2.43 2.43 365,100
Jan 3, 2024 2.54 2.54 2.44 2.46 2.46 449,200
Jan 2, 2024 2.63 2.69 2.55 2.56 2.56 356,800
Dec 29, 2023 2.60 2.64 2.57 2.60 2.60 204,500
Dec 28, 2023 2.68 2.70 2.61 2.61 2.61 251,500
Dec 27, 2023 2.67 2.74 2.67 2.69 2.69 229,500
Dec 22, 2023 2.70 2.83 2.68 2.70 2.70 386,500
Dec 21, 2023 2.64 2.69 2.63 2.66 2.66 247,900
Dec 20, 2023 2.78 2.80 2.61 2.61 2.61 796,300
Dec 19, 2023 2.65 2.89 2.64 2.75 2.75 771,700
Dec 18, 2023 2.80 2.82 2.73 2.74 2.74 267,700
Dec 15, 2023 2.78 2.82 2.71 2.75 2.75 4,116,500
Dec 14, 2023 2.86 2.88 2.75 2.80 2.80 588,400
Dec 13, 2023 2.59 2.82 2.57 2.81 2.81 301,900
Dec 12, 2023 2.76 2.76 2.59 2.59 2.59 402,900
Dec 11, 2023 2.63 2.77 2.60 2.77 2.77 372,500
Dec 8, 2023 2.63 2.74 2.61 2.69 2.69 349,100
Dec 7, 2023 2.68 2.72 2.63 2.68 2.68 208,200
Dec 6, 2023 2.70 2.74 2.64 2.66 2.66 257,000
Dec 5, 2023 2.83 2.84 2.66 2.67 2.67 430,100
Dec 4, 2023 2.99 3.02 2.83 2.83 2.83 590,200
Dec 1, 2023 2.95 3.06 2.89 3.06 3.06 398,200
Nov 30, 2023 2.92 2.98 2.89 2.98 2.98 461,800
Nov 29, 2023 3.10 3.10 2.92 2.93 2.93 416,700
Nov 28, 2023 3.08 3.11 3.03 3.09 3.09 497,800
Nov 27, 2023 3.09 3.14 3.02 3.05 3.05 685,400
Nov 24, 2023 2.94 3.06 2.94 3.01 3.01 236,400
Nov 23, 2023 2.93 3.00 2.92 2.92 2.92 86,300
Nov 22, 2023 3.03 3.05 2.92 2.94 2.94 148,500
Nov 21, 2023 2.95 3.08 2.95 3.02 3.02 337,100
Nov 20, 2023 2.87 2.95 2.85 2.89 2.89 136,000
Nov 17, 2023 3.00 3.02 2.89 2.90 2.90 292,200
Nov 16, 2023 2.91 3.09 2.91 2.98 2.98 581,600
Nov 15, 2023 2.87 2.92 2.83 2.84 2.84 230,700
Nov 14, 2023 2.77 2.92 2.77 2.87 2.87 451,100
Nov 13, 2023 2.64 2.74 2.64 2.67 2.67 356,500
Nov 10, 2023 2.70 2.70 2.63 2.66 2.66 285,300
Nov 9, 2023 2.69 2.87 2.65 2.68 2.68 1,818,800
Nov 8, 2023 2.75 2.82 2.65 2.65 2.65 274,300
Nov 7, 2023 2.81 2.85 2.53 2.81 2.81 609,000
Nov 6, 2023 3.11 3.12 2.93 2.93 2.93 184,300
Nov 3, 2023 2.90 3.14 2.88 3.10 3.10 375,700
Nov 2, 2023 2.95 2.97 2.81 2.84 2.84 220,600
Nov 1, 2023 2.98 3.00 2.85 2.90 2.90 518,200
Oct 31, 2023 3.08 3.12 2.93 2.98 2.98 548,400
Oct 30, 2023 3.17 3.20 3.09 3.09 3.09 174,000
Oct 27, 2023 3.06 3.14 3.01 3.13 3.13 208,200
Oct 26, 2023 3.16 3.18 3.01 3.07 3.07 448,900
Oct 25, 2023 3.23 3.29 3.15 3.17 3.17 319,800
Oct 24, 2023 3.23 3.28 3.20 3.22 3.22 150,500
Oct 23, 2023 3.32 3.32 3.18 3.25 3.25 263,300
Oct 20, 2023 3.39 3.48 3.35 3.36 3.36 389,500
Oct 19, 2023 3.40 3.40 3.33 3.37 3.37 103,500
Oct 18, 2023 3.57 3.59 3.40 3.40 3.40 227,500

Related Tickers