TSXV - Delayed Quote CAD

Elcora Advanced Materials Corp. (ERA.V)

Compare
0.0250 0.0000 (0.00%)
At close: November 1 at 2:41 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 1, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 7,300
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,500
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 103,000
Oct 25, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 75,000
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,500
Oct 22, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 76,000
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 33,000
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 6,000
Oct 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 400
Oct 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 11,500
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 9, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 39,000
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 83,000
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 151,000
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Sep 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 15,300
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 13, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 38,000
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Sep 4, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 163,000
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 63,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 74,300
Aug 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 27, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 67,000
Aug 26, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 40,000
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 412,000
Aug 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 19, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 139,800
Aug 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 498,000
Aug 15, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 845,000
Aug 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 900
Aug 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,700
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 9,000
Aug 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 26,000
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,100
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,600
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,100
Jul 16, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 66,000
Jul 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 116,000
Jul 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500
Jul 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 9,300
Jun 28, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 232,400
Jun 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 236,000
Jun 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 12,000
Jun 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500
Jun 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jun 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 176,200
Jun 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 13,000
Jun 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 36,700
Jun 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Jun 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 11,000
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jun 3, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 50,000
May 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 31,700
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
May 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 263,300
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,600
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 124,500
May 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,200
May 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
May 10, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 312,500
May 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 98,000
May 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 219,000
May 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 101,300
May 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 190,000
May 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 101,000
May 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 103,000
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,500
Apr 30, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 101,000
Apr 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Apr 25, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 166,000
Apr 24, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 159,500
Apr 23, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 132,000
Apr 22, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 1,241,500
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 300,000
Apr 18, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 428,000
Apr 17, 2024 0.0300 0.0400 0.0300 0.0350 0.0350 862,800
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 61,600
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 65,000
Apr 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 313,000
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 183,000
Apr 4, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 32,800
Apr 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,300
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 43,000
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 325,000
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 261,000
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,600
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 150,000
Mar 14, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 363,000
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 241,500
Mar 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 549,200
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Mar 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 216,600
Mar 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 33,000
Mar 4, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 54,000
Mar 1, 2024 0.0250 0.0350 0.0250 0.0300 0.0300 1,488,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,300
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 423,000
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,044,000
Feb 22, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 13,000
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 400
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 141,500
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 23,200
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 25,200
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 17,700
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 785,000
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 191,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 220,000
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Jan 17, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 351,600
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Jan 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jan 11, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 54,000
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 29,600
Jan 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 243,000
Jan 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 68,000
Jan 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jan 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 255,000
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 55,000
Dec 27, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 413,900
Dec 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 60,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 14,000
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 24,000
Dec 14, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 99,000
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Dec 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 56,100
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 4, 2023 0.0350 0.0350 0.0250 0.0300 0.0300 358,000
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 66,100
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,500
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 122,000
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Nov 23, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 93,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 154,000
Nov 14, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 85,000
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 4,000
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,100
Nov 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Nov 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 39,000
Nov 7, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Nov 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 52,000

Related Tickers