Toronto - Free Realtime Quote CAD

Entrée Resources Ltd. (ETG.TO)

Compare
2.1650 -0.0250 (-1.14%)
As of 12:53 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 2.1900 2.2100 2.1500 2.1650 2.1650 39,967
Oct 24, 2024 2.2000 2.2000 2.1600 2.1900 2.1900 70,300
Oct 23, 2024 2.2200 2.2200 2.1500 2.1500 2.1500 14,400
Oct 22, 2024 2.2500 2.2700 2.1800 2.2100 2.2100 67,200
Oct 21, 2024 2.1900 2.2200 2.1600 2.2200 2.2200 112,300
Oct 18, 2024 2.1900 2.2000 2.1200 2.2000 2.2000 54,500
Oct 17, 2024 2.1800 2.2000 2.1700 2.1900 2.1900 17,000
Oct 16, 2024 2.1900 2.2000 2.1600 2.1600 2.1600 61,900
Oct 15, 2024 2.2000 2.2000 2.1500 2.1900 2.1900 78,000
Oct 11, 2024 2.3200 2.3200 2.2300 2.2400 2.2400 40,300
Oct 10, 2024 2.3500 2.3500 2.2500 2.2800 2.2800 173,800
Oct 9, 2024 2.3300 2.3700 2.2900 2.3700 2.3700 193,300
Oct 8, 2024 2.2700 2.3900 2.2600 2.3000 2.3000 418,800
Oct 7, 2024 2.2300 2.3500 2.2000 2.2500 2.2500 272,600
Oct 4, 2024 2.2100 2.2500 2.1900 2.2000 2.2000 32,700
Oct 3, 2024 2.1800 2.2200 2.1400 2.1700 2.1700 251,300
Oct 2, 2024 2.1500 2.2200 2.1100 2.2000 2.2000 90,300
Oct 1, 2024 2.1800 2.2900 2.0600 2.2000 2.2000 224,700
Sep 30, 2024 2.0500 2.2400 2.0400 2.1700 2.1700 85,400
Sep 27, 2024 1.9500 2.1500 1.9200 2.0700 2.0700 254,800
Sep 26, 2024 1.9400 1.9600 1.9400 1.9600 1.9600 236,500
Sep 25, 2024 1.9500 1.9500 1.9300 1.9300 1.9300 46,300
Sep 24, 2024 1.8000 1.9600 1.8000 1.9500 1.9500 61,000
Sep 23, 2024 1.7400 1.8000 1.7000 1.7900 1.7900 81,300
Sep 20, 2024 1.7000 1.7600 1.7000 1.7300 1.7300 55,100
Sep 19, 2024 1.6300 1.7100 1.6200 1.6800 1.6800 72,900
Sep 18, 2024 1.6000 1.6300 1.5900 1.6300 1.6300 59,000
Sep 17, 2024 1.5200 1.6000 1.5200 1.5900 1.5900 134,500
Sep 16, 2024 1.5700 1.5900 1.5700 1.5800 1.5800 32,900
Sep 13, 2024 1.5600 1.5700 1.5600 1.5700 1.5700 43,200
Sep 12, 2024 1.5300 1.5700 1.5300 1.5600 1.5600 85,100
Sep 11, 2024 1.5100 1.5300 1.5100 1.5300 1.5300 55,000
Sep 10, 2024 1.5000 1.5100 1.5000 1.5000 1.5000 2,700
Sep 9, 2024 1.4900 1.5100 1.4800 1.5100 1.5100 33,400
Sep 6, 2024 1.4800 1.5100 1.4700 1.5100 1.5100 30,800
Sep 5, 2024 1.4800 1.5000 1.4800 1.4800 1.4800 13,300
Sep 4, 2024 1.4700 1.4800 1.4600 1.4700 1.4700 31,000
Sep 3, 2024 1.4900 1.4900 1.4600 1.4800 1.4800 18,000
Aug 30, 2024 1.5100 1.5100 1.5000 1.5000 1.5000 236,800
Aug 29, 2024 1.5000 1.5300 1.5000 1.5200 1.5200 21,500
Aug 28, 2024 1.5400 1.5400 1.4900 1.5000 1.5000 50,200
Aug 27, 2024 1.5300 1.6100 1.5200 1.5400 1.5400 164,800
Aug 26, 2024 1.5300 1.5500 1.5100 1.5100 1.5100 13,500
Aug 23, 2024 1.4700 1.5500 1.4700 1.5300 1.5300 93,200
Aug 22, 2024 1.4600 1.4700 1.4500 1.4600 1.4600 5,900
Aug 21, 2024 1.4500 1.4800 1.4400 1.4600 1.4600 18,800
Aug 20, 2024 1.4600 1.5000 1.4400 1.4500 1.4500 23,500
Aug 19, 2024 1.5300 1.5300 1.4600 1.4600 1.4600 66,900
Aug 16, 2024 1.5000 1.5000 1.4800 1.4900 1.4900 35,300
Aug 15, 2024 1.4800 1.5200 1.4800 1.5000 1.5000 86,200
Aug 14, 2024 1.4800 1.4800 1.4600 1.4800 1.4800 23,800
Aug 13, 2024 1.4600 1.4900 1.4600 1.4800 1.4800 24,500
Aug 12, 2024 1.4400 1.4600 1.4400 1.4600 1.4600 34,900
Aug 9, 2024 1.4300 1.4500 1.4300 1.4500 1.4500 11,700
Aug 8, 2024 1.4300 1.4400 1.4300 1.4400 1.4400 11,000
Aug 7, 2024 1.4500 1.4500 1.4200 1.4400 1.4400 21,600
Aug 6, 2024 1.4800 1.4800 1.4100 1.4500 1.4500 57,000
Aug 2, 2024 1.4700 1.5000 1.4600 1.5000 1.5000 32,800
Aug 1, 2024 1.4700 1.4800 1.4700 1.4800 1.4800 600
Jul 31, 2024 1.5000 1.5000 1.4500 1.4700 1.4700 25,300
Jul 30, 2024 1.4800 1.4900 1.4700 1.4900 1.4900 21,100
Jul 29, 2024 1.4800 1.4800 1.4600 1.4700 1.4700 10,900
Jul 26, 2024 1.4700 1.4900 1.4400 1.4900 1.4900 44,900
Jul 25, 2024 1.5000 1.5000 1.4400 1.4700 1.4700 33,500
Jul 24, 2024 1.4500 1.4900 1.4500 1.4700 1.4700 22,400
Jul 23, 2024 1.5100 1.5100 1.4800 1.4900 1.4900 11,700
Jul 22, 2024 1.5000 1.5200 1.5000 1.5100 1.5100 30,400
Jul 19, 2024 1.5500 1.5500 1.4500 1.5000 1.5000 22,300
Jul 18, 2024 1.5000 1.5000 1.4900 1.5000 1.5000 13,900
Jul 17, 2024 1.4600 1.5200 1.4600 1.5200 1.5200 24,800
Jul 16, 2024 1.4400 1.4700 1.4400 1.4500 1.4500 38,900
Jul 15, 2024 1.4700 1.4700 1.4300 1.4300 1.4300 12,800
Jul 12, 2024 1.4700 1.4800 1.4400 1.4800 1.4800 55,600
Jul 11, 2024 1.4800 1.4800 1.4600 1.4700 1.4700 10,500
Jul 10, 2024 1.4800 1.4800 1.4700 1.4800 1.4800 55,900
Jul 9, 2024 1.4600 1.4800 1.4600 1.4800 1.4800 15,300
Jul 8, 2024 1.4500 1.4700 1.4500 1.4600 1.4600 27,900
Jul 5, 2024 1.4400 1.4700 1.4400 1.4600 1.4600 16,100
Jul 4, 2024 1.4500 1.4700 1.4500 1.4600 1.4600 13,800
Jul 3, 2024 1.4600 1.4900 1.4300 1.4300 1.4300 28,100
Jul 2, 2024 1.4500 1.4800 1.4500 1.4500 1.4500 36,500
Jun 28, 2024 1.5100 1.5100 1.4500 1.4700 1.4700 18,800
Jun 27, 2024 1.4400 1.5100 1.4400 1.4900 1.4900 141,400
Jun 26, 2024 1.4500 1.4600 1.4500 1.4500 1.4500 6,600
Jun 25, 2024 1.4500 1.4800 1.4400 1.4600 1.4600 13,200
Jun 24, 2024 1.5000 1.5000 1.4500 1.4500 1.4500 7,800
Jun 21, 2024 1.4300 1.5000 1.3700 1.5000 1.5000 191,000
Jun 20, 2024 1.4400 1.4400 1.3500 1.4300 1.4300 182,300
Jun 19, 2024 1.4300 1.4400 1.4000 1.4300 1.4300 17,000
Jun 18, 2024 1.4400 1.4400 1.3900 1.4300 1.4300 37,000
Jun 17, 2024 1.4400 1.4500 1.4000 1.4000 1.4000 46,100
Jun 14, 2024 1.4400 1.4400 1.4300 1.4400 1.4400 8,000
Jun 13, 2024 1.4700 1.4700 1.4300 1.4400 1.4400 34,700
Jun 12, 2024 1.5100 1.5200 1.4900 1.4900 1.4900 24,000
Jun 11, 2024 1.5000 1.5200 1.5000 1.5200 1.5200 3,700
Jun 10, 2024 1.5000 1.5200 1.5000 1.5200 1.5200 12,400
Jun 7, 2024 1.5200 1.5300 1.5000 1.5000 1.5000 113,800
Jun 6, 2024 1.5100 1.5400 1.5000 1.5200 1.5200 15,000
Jun 5, 2024 1.5100 1.5200 1.5000 1.5100 1.5100 21,400
Jun 4, 2024 1.5000 1.5100 1.5000 1.5000 1.5000 54,400
Jun 3, 2024 1.5000 1.5000 1.4800 1.5000 1.5000 16,400
May 31, 2024 1.5200 1.5200 1.4900 1.4900 1.4900 20,800
May 30, 2024 1.5200 1.5200 1.5000 1.5000 1.5000 54,000
May 29, 2024 1.5300 1.5400 1.5000 1.5200 1.5200 27,300
May 28, 2024 1.5200 1.5500 1.5000 1.5500 1.5500 33,600
May 27, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
May 24, 2024 1.5200 1.5200 1.5000 1.5100 1.5100 13,600
May 23, 2024 1.5400 1.5400 1.5000 1.5000 1.5000 13,400
May 22, 2024 1.5800 1.5800 1.5100 1.5300 1.5300 20,600
May 21, 2024 1.5000 1.5900 1.5000 1.5800 1.5800 170,500
May 17, 2024 1.5300 1.5300 1.5100 1.5100 1.5100 13,900
May 16, 2024 1.4700 1.5300 1.4700 1.5300 1.5300 57,700
May 15, 2024 1.5500 1.5500 1.4900 1.4900 1.4900 22,600
May 14, 2024 1.5200 1.5400 1.5200 1.5300 1.5300 28,100
May 13, 2024 1.5100 1.5200 1.4900 1.5000 1.5000 27,000
May 10, 2024 1.5000 1.5100 1.5000 1.5000 1.5000 21,600
May 9, 2024 1.4800 1.5300 1.4800 1.5000 1.5000 19,400
May 8, 2024 1.5200 1.5200 1.4600 1.4700 1.4700 62,200
May 7, 2024 1.5200 1.5300 1.5000 1.5200 1.5200 21,000
May 6, 2024 1.5300 1.5300 1.5200 1.5200 1.5200 3,600
May 3, 2024 1.5400 1.5500 1.5100 1.5300 1.5300 21,200
May 2, 2024 1.5400 1.5500 1.5400 1.5500 1.5500 46,600
May 1, 2024 1.5600 1.5600 1.5400 1.5400 1.5400 26,200
Apr 30, 2024 1.5500 1.5700 1.5400 1.5700 1.5700 96,700
Apr 29, 2024 1.5200 1.5500 1.5200 1.5500 1.5500 18,000
Apr 26, 2024 1.5500 1.5500 1.5100 1.5200 1.5200 25,300
Apr 25, 2024 1.5500 1.5500 1.5400 1.5400 1.5400 11,900
Apr 24, 2024 1.5800 1.5900 1.5200 1.5500 1.5500 73,400
Apr 23, 2024 1.5800 1.5900 1.5500 1.5900 1.5900 34,400
Apr 22, 2024 1.6000 1.6100 1.5500 1.5700 1.5700 63,700
Apr 19, 2024 1.5800 1.6200 1.5600 1.6200 1.6200 25,100
Apr 18, 2024 1.5800 1.5900 1.5800 1.5900 1.5900 19,300
Apr 17, 2024 1.5800 1.5800 1.5500 1.5600 1.5600 18,300
Apr 16, 2024 1.6000 1.6300 1.5800 1.5800 1.5800 27,300
Apr 15, 2024 1.6000 1.6300 1.6000 1.6200 1.6200 46,500
Apr 12, 2024 1.5800 1.6000 1.5800 1.5800 1.5800 35,000
Apr 11, 2024 1.5600 1.5900 1.5500 1.5900 1.5900 46,600
Apr 10, 2024 1.5400 1.5800 1.5300 1.5700 1.5700 14,900
Apr 9, 2024 1.5600 1.5700 1.5500 1.5700 1.5700 10,100
Apr 8, 2024 1.6000 1.6000 1.5400 1.5400 1.5400 30,900
Apr 5, 2024 1.5400 1.6000 1.5300 1.6000 1.6000 117,900
Apr 4, 2024 1.5100 1.5400 1.4900 1.5400 1.5400 135,600
Apr 3, 2024 1.5000 1.5200 1.4700 1.5000 1.5000 54,300
Apr 2, 2024 1.4500 1.5000 1.4500 1.5000 1.5000 79,700
Apr 1, 2024 1.4900 1.5200 1.4400 1.4600 1.4600 33,000
Mar 28, 2024 1.5100 1.5700 1.4800 1.5100 1.5100 88,200
Mar 27, 2024 1.5000 1.5400 1.4500 1.5200 1.5200 45,000
Mar 26, 2024 1.3900 1.4900 1.3900 1.4800 1.4800 51,100
Mar 25, 2024 1.3800 1.4000 1.3600 1.3900 1.3900 14,800
Mar 22, 2024 1.3300 1.3700 1.3300 1.3600 1.3600 137,000
Mar 21, 2024 1.3200 1.3500 1.3000 1.3400 1.3400 48,300
Mar 20, 2024 1.3200 1.3800 1.3200 1.3200 1.3200 167,400
Mar 19, 2024 1.3200 1.3200 1.3000 1.3000 1.3000 15,800
Mar 18, 2024 1.3000 1.3400 1.2800 1.3300 1.3300 23,200
Mar 15, 2024 1.2600 1.3100 1.2600 1.3000 1.3000 68,000
Mar 14, 2024 1.3000 1.3100 1.2600 1.2700 1.2700 105,800
Mar 13, 2024 1.2800 1.3100 1.2800 1.3000 1.3000 70,500
Mar 12, 2024 1.2700 1.2700 1.2400 1.2600 1.2600 55,800
Mar 11, 2024 1.3000 1.3000 1.2700 1.2700 1.2700 63,100
Mar 8, 2024 1.3100 1.3100 1.2900 1.3000 1.3000 14,600
Mar 7, 2024 1.2800 1.3100 1.2500 1.3000 1.3000 73,400
Mar 6, 2024 1.2800 1.3000 1.2700 1.2800 1.2800 27,300
Mar 5, 2024 1.3300 1.3300 1.2800 1.2800 1.2800 37,700
Mar 4, 2024 1.3300 1.3600 1.2900 1.3300 1.3300 121,700
Mar 1, 2024 1.2400 1.3300 1.2300 1.3000 1.3000 110,300
Feb 29, 2024 1.2100 1.2500 1.2100 1.2500 1.2500 40,300
Feb 28, 2024 1.1900 1.2100 1.1800 1.1900 1.1900 38,500
Feb 27, 2024 1.2000 1.2000 1.1800 1.1900 1.1900 19,900
Feb 26, 2024 1.2000 1.2000 1.1800 1.2000 1.2000 8,400
Feb 23, 2024 1.1800 1.2000 1.1800 1.2000 1.2000 10,600
Feb 22, 2024 1.1800 1.1800 1.1700 1.1700 1.1700 21,800
Feb 21, 2024 1.1700 1.1800 1.1500 1.1800 1.1800 22,600
Feb 20, 2024 1.1800 1.1900 1.1800 1.1800 1.1800 1,200
Feb 16, 2024 1.2000 1.2100 1.1800 1.1900 1.1900 12,300
Feb 15, 2024 1.1800 1.2000 1.1700 1.2000 1.2000 24,500
Feb 14, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 32,100
Feb 13, 2024 1.2200 1.2200 1.1700 1.1700 1.1700 89,500
Feb 12, 2024 1.2500 1.2500 1.2300 1.2400 1.2400 6,000
Feb 9, 2024 1.1900 1.2500 1.1800 1.2500 1.2500 60,900
Feb 8, 2024 1.2400 1.2400 1.1900 1.1900 1.1900 14,100
Feb 7, 2024 1.2300 1.2400 1.2300 1.2300 1.2300 12,800
Feb 6, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 11,300
Feb 5, 2024 1.2200 1.2400 1.2200 1.2300 1.2300 31,300
Feb 2, 2024 1.2400 1.2400 1.2100 1.2100 1.2100 13,800
Feb 1, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 2,700
Jan 31, 2024 1.2400 1.2600 1.2000 1.2300 1.2300 106,200
Jan 30, 2024 1.2600 1.2600 1.2300 1.2300 1.2300 25,900
Jan 29, 2024 1.2900 1.2900 1.2300 1.2600 1.2600 64,200
Jan 26, 2024 1.2500 1.3100 1.2400 1.2900 1.2900 58,400
Jan 25, 2024 1.2000 1.2700 1.1400 1.2700 1.2700 145,900
Jan 24, 2024 1.1800 1.2200 1.1800 1.2200 1.2200 45,800
Jan 23, 2024 1.2000 1.2000 1.1800 1.2000 1.2000 52,400
Jan 22, 2024 1.2100 1.2100 1.1800 1.1900 1.1900 70,400
Jan 19, 2024 1.2100 1.2100 1.1900 1.2100 1.2100 6,600
Jan 18, 2024 1.2400 1.2400 1.2000 1.2100 1.2100 121,700
Jan 17, 2024 1.1900 1.2500 1.1800 1.2100 1.2100 248,000
Jan 16, 2024 1.2000 1.2000 1.1800 1.2000 1.2000 29,700
Jan 15, 2024 1.2000 1.2000 1.1900 1.1900 1.1900 13,300
Jan 12, 2024 1.2100 1.2400 1.1700 1.2100 1.2100 69,700
Jan 11, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 4,200
Jan 10, 2024 1.2300 1.2300 1.1900 1.1900 1.1900 68,500
Jan 9, 2024 1.2000 1.2300 1.2000 1.2300 1.2300 169,700
Jan 8, 2024 1.1900 1.2000 1.1800 1.2000 1.2000 15,800
Jan 5, 2024 1.1900 1.2100 1.1800 1.2000 1.2000 48,300
Jan 4, 2024 1.2100 1.2100 1.1900 1.1900 1.1900 11,400
Jan 3, 2024 1.1900 1.2200 1.1900 1.2100 1.2100 114,000
Jan 2, 2024 1.2100 1.2100 1.1800 1.1800 1.1800 14,400
Dec 29, 2023 1.1900 1.1900 1.1800 1.1900 1.1900 4,000
Dec 28, 2023 1.1900 1.2000 1.1900 1.1900 1.1900 16,800
Dec 27, 2023 1.1700 1.2100 1.1700 1.2100 1.2100 49,200
Dec 22, 2023 1.1800 1.1900 1.1500 1.1800 1.1800 92,700
Dec 21, 2023 1.1900 1.1900 1.1500 1.1700 1.1700 131,800
Dec 20, 2023 1.2200 1.2200 1.1800 1.1900 1.1900 18,500
Dec 19, 2023 1.2000 1.2100 1.1900 1.2000 1.2000 8,800
Dec 18, 2023 1.2100 1.2100 1.1900 1.2000 1.2000 18,700
Dec 15, 2023 1.1900 1.2100 1.1800 1.2100 1.2100 39,700
Dec 14, 2023 1.2100 1.2100 1.1700 1.1900 1.1900 21,600
Dec 13, 2023 1.1700 1.2100 1.1700 1.2100 1.2100 37,200
Dec 12, 2023 1.1900 1.2000 1.1800 1.1800 1.1800 31,200
Dec 11, 2023 1.1900 1.2000 1.1900 1.2000 1.2000 6,300
Dec 8, 2023 1.1800 1.2100 1.1700 1.1900 1.1900 41,200
Dec 7, 2023 1.1800 1.1900 1.1800 1.1900 1.1900 13,200
Dec 6, 2023 1.2000 1.2100 1.1800 1.1800 1.1800 36,900
Dec 5, 2023 1.2100 1.2200 1.1900 1.2000 1.2000 85,800
Dec 4, 2023 1.2300 1.2300 1.2100 1.2100 1.2100 61,400
Dec 1, 2023 1.2300 1.2400 1.2000 1.2300 1.2300 50,600
Nov 30, 2023 1.2400 1.2400 1.2100 1.2100 1.2100 26,400
Nov 29, 2023 1.2400 1.2400 1.2200 1.2300 1.2300 20,100
Nov 28, 2023 1.2300 1.2500 1.2000 1.2400 1.2400 118,700
Nov 27, 2023 1.2500 1.2600 1.2100 1.2500 1.2500 112,200
Nov 24, 2023 1.2600 1.2600 1.2500 1.2500 1.2500 19,600
Nov 23, 2023 1.2500 1.2600 1.2400 1.2500 1.2500 15,300
Nov 22, 2023 1.2600 1.2600 1.2400 1.2500 1.2500 19,900
Nov 21, 2023 1.2600 1.2700 1.2500 1.2600 1.2600 35,200
Nov 20, 2023 1.2500 1.2700 1.2500 1.2600 1.2600 9,000
Nov 17, 2023 1.2500 1.2700 1.2500 1.2700 1.2700 13,500
Nov 16, 2023 1.2600 1.2600 1.2300 1.2300 1.2300 4,300
Nov 15, 2023 1.2900 1.2900 1.2500 1.2600 1.2600 17,100
Nov 14, 2023 1.2500 1.2900 1.2500 1.2900 1.2900 16,900
Nov 13, 2023 1.2200 1.2500 1.1900 1.2500 1.2500 61,300
Nov 10, 2023 1.2000 1.2400 1.1900 1.2400 1.2400 15,200
Nov 9, 2023 1.2100 1.2300 1.1900 1.2000 1.2000 21,700
Nov 8, 2023 1.2200 1.2300 1.1900 1.2000 1.2000 58,200
Nov 7, 2023 1.2200 1.2200 1.2000 1.2100 1.2100 22,500
Nov 6, 2023 1.2800 1.2800 1.2000 1.2200 1.2200 158,700
Nov 3, 2023 1.2800 1.3000 1.2700 1.2800 1.2800 52,400
Nov 2, 2023 1.2700 1.3000 1.2600 1.2900 1.2900 42,300
Nov 1, 2023 1.2600 1.2700 1.2600 1.2700 1.2700 17,800
Oct 31, 2023 1.2600 1.2800 1.2200 1.2700 1.2700 36,800
Oct 30, 2023 1.2400 1.2800 1.2400 1.2700 1.2700 35,300
Oct 27, 2023 1.2800 1.2800 1.2300 1.2600 1.2600 22,700
Oct 26, 2023 1.2900 1.2900 1.2700 1.2700 1.2700 3,400
Oct 25, 2023 1.2800 1.3000 1.2600 1.3000 1.3000 45,000

Related Tickers