Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,463.56 -1.06 (-0.02%) Dow
39,264.02 +113.69 (+0.29%) Nasdaq
17,641.13 -48.23 (-0.27%) Bitcoin USD
61,289.76 -2,979.45 (-4.64%) CMC Crypto 200
1,263.76 -45.96 (-3.51%)
Eldorado Gold Corporation (ELD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 20.69 | 20.88 | 20.64 | 20.73 | 20.73 | 19,398 |
| 21 Jun 2024 | 20.84 | 21.08 | 20.20 | 20.56 | 20.56 | 2,572,500 |
| 20 Jun 2024 | 20.52 | 21.00 | 20.51 | 20.94 | 20.94 | 452,000 |
| 19 Jun 2024 | 20.37 | 20.50 | 20.22 | 20.45 | 20.45 | 195,700 |
| 18 Jun 2024 | 20.01 | 20.47 | 20.00 | 20.38 | 20.38 | 262,200 |
| 17 Jun 2024 | 20.23 | 20.25 | 19.44 | 19.99 | 19.99 | 491,400 |
| 14 Jun 2024 | 20.38 | 20.64 | 20.25 | 20.30 | 20.30 | 147,900 |
| 13 Jun 2024 | 20.47 | 20.92 | 20.17 | 20.20 | 20.20 | 419,700 |
| 12 Jun 2024 | 20.90 | 21.08 | 20.34 | 20.62 | 20.62 | 221,900 |
| 11 Jun 2024 | 20.45 | 20.50 | 20.29 | 20.43 | 20.43 | 226,800 |
| 10 Jun 2024 | 20.79 | 20.81 | 20.25 | 20.65 | 20.65 | 335,000 |
| 07 Jun 2024 | 21.47 | 21.82 | 20.63 | 20.70 | 20.70 | 482,900 |
| 06 Jun 2024 | 21.59 | 22.59 | 21.59 | 22.36 | 22.36 | 289,200 |
| 05 Jun 2024 | 21.53 | 21.71 | 21.17 | 21.52 | 21.52 | 313,100 |
| 04 Jun 2024 | 21.84 | 21.84 | 21.20 | 21.51 | 21.51 | 385,300 |
| 03 Jun 2024 | 22.07 | 22.29 | 21.82 | 22.10 | 22.10 | 308,400 |
| 31 May 2024 | 22.29 | 22.43 | 21.84 | 22.04 | 22.04 | 589,800 |
| 30 May 2024 | 22.01 | 22.37 | 21.93 | 22.29 | 22.29 | 356,000 |
| 29 May 2024 | 21.91 | 22.55 | 21.90 | 22.04 | 22.04 | 325,400 |
| 28 May 2024 | 21.70 | 21.80 | 21.48 | 21.68 | 21.68 | 296,400 |
| 27 May 2024 | 21.41 | 21.75 | 21.41 | 21.75 | 21.75 | 106,200 |
| 24 May 2024 | 21.28 | 21.38 | 21.17 | 21.32 | 21.32 | 206,600 |
| 23 May 2024 | 21.35 | 21.58 | 21.05 | 21.08 | 21.08 | 421,500 |
| 22 May 2024 | 22.18 | 22.27 | 21.33 | 21.49 | 21.49 | 416,000 |
| 21 May 2024 | 22.20 | 22.58 | 22.14 | 22.55 | 22.55 | 360,500 |
| 17 May 2024 | 21.12 | 22.06 | 21.12 | 22.04 | 22.04 | 517,200 |
| 16 May 2024 | 20.35 | 20.92 | 20.13 | 20.81 | 20.81 | 329,800 |
| 15 May 2024 | 20.43 | 20.55 | 20.09 | 20.41 | 20.41 | 409,500 |
| 14 May 2024 | 20.71 | 20.80 | 20.00 | 20.25 | 20.25 | 236,100 |
| 13 May 2024 | 20.83 | 21.04 | 20.53 | 20.61 | 20.61 | 188,800 |
| 10 May 2024 | 20.94 | 21.23 | 20.83 | 20.93 | 20.93 | 259,900 |
| 09 May 2024 | 20.77 | 20.99 | 20.42 | 20.64 | 20.64 | 292,500 |
| 08 May 2024 | 20.32 | 20.85 | 20.25 | 20.74 | 20.74 | 255,900 |
| 07 May 2024 | 20.19 | 20.56 | 20.18 | 20.52 | 20.52 | 226,000 |
| 06 May 2024 | 20.00 | 20.24 | 19.97 | 20.16 | 20.16 | 266,600 |
| 03 May 2024 | 20.02 | 20.11 | 19.42 | 19.59 | 19.59 | 247,400 |
| 02 May 2024 | 19.61 | 20.26 | 19.39 | 20.03 | 20.03 | 322,100 |
| 01 May 2024 | 19.74 | 20.28 | 19.65 | 19.84 | 19.84 | 355,400 |
| 30 Apr 2024 | 20.16 | 20.42 | 19.62 | 19.62 | 19.62 | 464,200 |
| 29 Apr 2024 | 20.72 | 21.35 | 20.51 | 20.81 | 20.81 | 333,500 |
| 26 Apr 2024 | 20.94 | 21.97 | 20.49 | 20.77 | 20.77 | 594,900 |
| 25 Apr 2024 | 19.68 | 20.29 | 19.54 | 20.20 | 20.20 | 232,800 |
| 24 Apr 2024 | 19.56 | 19.81 | 19.56 | 19.65 | 19.65 | 178,300 |
| 23 Apr 2024 | 19.38 | 19.78 | 19.30 | 19.72 | 19.72 | 267,500 |
| 22 Apr 2024 | 19.84 | 20.18 | 19.50 | 19.59 | 19.59 | 375,100 |
| 19 Apr 2024 | 20.42 | 20.79 | 20.41 | 20.68 | 20.68 | 328,900 |
| 18 Apr 2024 | 20.75 | 20.97 | 20.39 | 20.52 | 20.52 | 248,700 |
| 17 Apr 2024 | 20.88 | 21.27 | 20.49 | 20.60 | 20.60 | 377,300 |
| 16 Apr 2024 | 20.55 | 21.01 | 20.32 | 20.82 | 20.82 | 410,600 |
| 15 Apr 2024 | 21.06 | 21.06 | 20.39 | 20.82 | 20.82 | 457,100 |
| 12 Apr 2024 | 21.76 | 22.01 | 20.55 | 20.85 | 20.85 | 547,200 |
| 11 Apr 2024 | 21.04 | 21.39 | 20.71 | 21.33 | 21.33 | 352,100 |
| 10 Apr 2024 | 20.70 | 21.22 | 20.35 | 20.92 | 20.92 | 344,000 |
| 09 Apr 2024 | 20.85 | 21.34 | 20.79 | 21.25 | 21.25 | 477,600 |
| 08 Apr 2024 | 20.71 | 20.86 | 20.35 | 20.50 | 20.50 | 438,400 |
| 05 Apr 2024 | 20.01 | 20.60 | 19.89 | 20.53 | 20.53 | 458,700 |
| 04 Apr 2024 | 20.06 | 20.28 | 19.92 | 19.98 | 19.98 | 356,800 |
| 03 Apr 2024 | 20.03 | 20.50 | 20.03 | 20.32 | 20.32 | 323,100 |
| 02 Apr 2024 | 19.70 | 20.22 | 19.70 | 20.06 | 20.06 | 767,800 |
| 01 Apr 2024 | 19.66 | 19.79 | 19.26 | 19.52 | 19.52 | 487,300 |
| 28 Mar 2024 | 19.12 | 19.20 | 18.82 | 19.04 | 19.04 | 424,800 |
| 27 Mar 2024 | 18.58 | 19.06 | 18.51 | 18.97 | 18.97 | 342,000 |
| 26 Mar 2024 | 18.62 | 18.63 | 18.23 | 18.44 | 18.44 | 239,200 |
| 25 Mar 2024 | 18.40 | 18.93 | 18.25 | 18.31 | 18.31 | 337,500 |
| 22 Mar 2024 | 17.83 | 18.30 | 17.82 | 18.24 | 18.24 | 366,600 |
| 21 Mar 2024 | 18.21 | 18.41 | 17.90 | 18.00 | 18.00 | 515,300 |
| 20 Mar 2024 | 17.58 | 18.32 | 17.52 | 18.01 | 18.01 | 492,800 |
| 19 Mar 2024 | 17.59 | 17.78 | 17.34 | 17.60 | 17.60 | 350,600 |
| 18 Mar 2024 | 17.53 | 17.80 | 17.43 | 17.68 | 17.68 | 321,300 |
| 15 Mar 2024 | 17.27 | 17.69 | 17.17 | 17.61 | 17.61 | 680,400 |
| 14 Mar 2024 | 16.79 | 17.42 | 16.71 | 17.27 | 17.27 | 353,300 |
| 13 Mar 2024 | 16.77 | 17.18 | 16.75 | 16.99 | 16.99 | 249,600 |
| 12 Mar 2024 | 16.31 | 16.76 | 16.18 | 16.72 | 16.72 | 324,700 |
| 11 Mar 2024 | 16.31 | 16.77 | 16.31 | 16.60 | 16.60 | 356,000 |
| 08 Mar 2024 | 16.60 | 16.73 | 16.39 | 16.47 | 16.47 | 740,100 |
| 07 Mar 2024 | 16.61 | 16.68 | 16.22 | 16.53 | 16.53 | 361,300 |
| 06 Mar 2024 | 16.19 | 16.69 | 16.19 | 16.44 | 16.44 | 469,500 |
| 05 Mar 2024 | 15.65 | 16.09 | 15.33 | 16.05 | 16.05 | 859,600 |
| 04 Mar 2024 | 14.89 | 15.43 | 14.83 | 15.41 | 15.41 | 517,300 |
| 01 Mar 2024 | 14.28 | 14.74 | 14.08 | 14.67 | 14.67 | 619,500 |
| 29 Feb 2024 | 14.04 | 14.30 | 13.90 | 14.11 | 14.11 | 715,300 |
| 28 Feb 2024 | 13.92 | 14.07 | 13.63 | 13.78 | 13.78 | 571,900 |
| 27 Feb 2024 | 14.46 | 14.69 | 13.97 | 13.99 | 13.99 | 510,800 |
| 26 Feb 2024 | 13.98 | 14.57 | 13.86 | 14.52 | 14.52 | 439,600 |
| 23 Feb 2024 | 15.00 | 15.00 | 13.10 | 14.29 | 14.29 | 1,606,300 |
| 22 Feb 2024 | 15.23 | 15.29 | 14.98 | 15.22 | 15.22 | 412,500 |
| 21 Feb 2024 | 15.19 | 15.40 | 14.97 | 15.34 | 15.34 | 434,900 |
| 20 Feb 2024 | 14.92 | 15.31 | 14.79 | 15.27 | 15.27 | 416,300 |
| 16 Feb 2024 | 14.79 | 14.98 | 14.66 | 14.77 | 14.77 | 359,900 |
| 15 Feb 2024 | 14.90 | 15.20 | 14.75 | 14.85 | 14.85 | 491,300 |
| 14 Feb 2024 | 14.81 | 14.87 | 14.63 | 14.75 | 14.75 | 290,700 |
| 13 Feb 2024 | 15.50 | 15.50 | 14.44 | 14.73 | 14.73 | 724,800 |
| 12 Feb 2024 | 15.99 | 16.11 | 15.82 | 15.89 | 15.89 | 201,400 |
| 09 Feb 2024 | 16.33 | 16.33 | 15.79 | 16.02 | 16.02 | 192,800 |
| 08 Feb 2024 | 16.56 | 16.72 | 16.26 | 16.36 | 16.36 | 200,500 |
| 07 Feb 2024 | 16.69 | 16.81 | 16.35 | 16.61 | 16.61 | 210,400 |
| 06 Feb 2024 | 16.65 | 16.79 | 16.54 | 16.70 | 16.70 | 134,200 |
| 05 Feb 2024 | 16.36 | 16.57 | 16.26 | 16.53 | 16.53 | 174,100 |
| 02 Feb 2024 | 16.74 | 16.80 | 16.42 | 16.64 | 16.64 | 271,800 |
| 01 Feb 2024 | 16.62 | 17.28 | 16.60 | 17.28 | 17.28 | 329,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.