Singapore markets closed

Ero Copper Corp. (ERO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
27.86-0.49 (-1.73%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202428.0628.5127.6927.8627.86275,900
13 Jun 202428.1529.0228.1528.3528.35288,200
12 Jun 202428.3328.9928.3128.6828.68373,500
11 Jun 202427.9128.1027.5027.8527.85321,000
10 Jun 202427.3528.7827.1628.4328.43368,500
07 Jun 202426.8627.2326.4327.0027.00284,100
06 Jun 202426.7727.7126.7627.5227.52215,200
05 Jun 202426.1527.0026.0026.7726.77462,500
04 Jun 202427.5527.5625.9126.0826.08418,100
03 Jun 202429.1729.1727.5628.0528.05349,900
31 May 202429.9029.9028.6329.0229.02571,700
30 May 202429.6730.0529.4729.5529.55205,700
29 May 202430.8030.9629.7029.7929.79399,900
28 May 202430.9932.0930.5431.5831.58494,000
27 May 202431.4931.6031.2531.4731.4768,100
24 May 202430.5031.1730.3331.1431.14169,700
23 May 202430.8330.9630.0430.2230.22260,000
22 May 202431.3131.6930.4730.6130.61358,500
21 May 202432.7432.8932.1932.2532.25367,600
17 May 202430.6932.5330.1832.5132.51475,100
16 May 202429.7430.4829.4930.2130.21391,700
15 May 202430.5030.5029.6629.8329.83362,900
14 May 202430.0230.6429.9430.2330.23341,600
13 May 202429.8329.8529.1929.6429.64182,000
10 May 202430.0030.7429.4029.4329.43371,000
09 May 202429.4430.0128.8429.8429.84438,000
08 May 202428.5129.5728.1629.3229.32390,200
07 May 202428.9629.0328.4928.7028.70183,800
06 May 202428.8429.5928.6628.9628.96303,500
03 May 202428.3828.9528.2528.5128.51214,300
02 May 202428.1528.3627.4627.9727.97227,400
01 May 202427.8628.9827.5728.1228.12338,500
30 Apr 202428.1529.0427.9328.0728.07563,200
29 Apr 202428.4028.8327.8528.8128.81336,300
26 Apr 202426.4528.2626.4428.1828.18439,100
25 Apr 202425.6226.4925.0926.0626.06471,300
24 Apr 202426.2126.3525.4825.5025.50425,700
23 Apr 202426.1126.5525.3826.2726.27498,500
22 Apr 202427.0427.1226.1626.6026.60292,600
19 Apr 202427.7828.1027.3227.7127.71372,800
18 Apr 202428.0728.8627.7527.9927.99264,900
17 Apr 202428.0228.7627.2627.4627.46223,400
16 Apr 202427.8327.8827.0827.7627.76324,700
15 Apr 202428.9828.9827.8428.4228.42183,900
12 Apr 202429.3929.7228.1228.4228.42235,000
11 Apr 202429.0129.2228.0628.7428.74291,100
10 Apr 202428.9829.9828.5428.9828.98353,300
09 Apr 202428.8630.1228.8029.5929.59352,300
08 Apr 202428.7029.2027.8828.3928.39251,600
05 Apr 202428.1528.8427.7528.4028.40399,400
04 Apr 202428.2829.2128.0028.2328.23460,200
03 Apr 202427.6229.0627.6028.1828.18461,100
02 Apr 202426.2827.5626.2127.3727.37338,600
01 Apr 202426.5026.6725.8026.1226.12212,000
28 Mar 202425.7926.3025.7226.1226.12178,800
27 Mar 202425.3225.7925.2525.7125.71127,600
26 Mar 202425.4225.6425.1425.2325.23178,700
25 Mar 202425.5125.8125.2325.2325.23149,900
22 Mar 202425.5626.0025.3325.5025.50196,600
21 Mar 202426.1026.1025.3225.8025.80174,100
20 Mar 202424.7526.0524.5825.6825.68231,000
19 Mar 202424.7024.8124.3724.7224.72216,900
18 Mar 202425.8526.2424.9125.0225.02714,400
15 Mar 202425.0026.0224.9125.8025.80789,800
14 Mar 202424.5224.7023.8724.6824.68384,400
13 Mar 202423.4924.9923.4924.5924.59562,300
12 Mar 202422.8323.0222.4223.0023.00122,000
11 Mar 202422.2823.1222.1822.8422.84435,700
08 Mar 202422.0523.3021.2122.3422.34437,300
07 Mar 202424.4224.6123.5023.5423.54330,100
06 Mar 202423.7624.2123.7023.8923.89258,400
05 Mar 202424.4024.4223.0723.2323.23257,100
04 Mar 202424.2224.8124.0124.5124.51663,500
01 Mar 202423.3424.2423.0924.0724.07409,600
29 Feb 202423.0123.3222.7823.1223.12466,800
28 Feb 202422.7423.3322.5122.6922.69497,100
27 Feb 202421.7923.0421.6122.9922.99323,200
26 Feb 202422.2122.2121.4521.6521.65193,400
23 Feb 202422.1122.4922.0422.4322.43276,000
22 Feb 202421.7222.3421.4722.0922.09379,400
21 Feb 202420.8621.9020.7421.8721.87452,300
20 Feb 202421.6921.7320.8721.0021.00183,200
16 Feb 202420.4322.5420.4321.9521.95407,500
15 Feb 202419.6620.3719.6620.3720.37114,400
14 Feb 202419.2319.6318.6719.5319.53313,600
13 Feb 202420.3820.5918.9319.1319.13285,300
12 Feb 202420.9621.2020.5120.9120.91343,000
09 Feb 202421.0021.0720.5620.9620.961,223,900
08 Feb 202420.8021.0320.4521.0121.01452,400
07 Feb 202420.8420.9320.4720.8620.86325,600
06 Feb 202420.2220.8720.2220.7920.79599,900
05 Feb 202420.6020.6519.5320.2120.21457,200
02 Feb 202421.8221.8421.0021.1621.16287,600
01 Feb 202421.3121.9621.3121.9421.94149,200
31 Jan 202421.0021.6020.9921.0521.05329,000
30 Jan 202420.9521.1120.3321.0121.01132,500
29 Jan 202420.5721.2420.0021.0221.02237,800
26 Jan 202420.7220.9720.4820.5620.5686,500
25 Jan 202421.0021.1020.4420.6720.67154,900
24 Jan 202420.3721.0620.3720.7320.73194,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...