Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,456.75 +183.65 (+0.29%) CMC Crypto 200
1,352.55 -7.77 (-0.57%)
Ero Copper Corp. (ERO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 28.37 | 28.49 | 27.83 | 28.14 | 28.14 | 216,300 |
| 20 Jun 2024 | 28.50 | 29.15 | 28.30 | 28.79 | 28.79 | 377,500 |
| 19 Jun 2024 | 27.77 | 27.95 | 27.41 | 27.67 | 27.67 | 77,500 |
| 18 Jun 2024 | 27.71 | 28.02 | 27.49 | 27.80 | 27.80 | 177,500 |
| 17 Jun 2024 | 27.67 | 28.18 | 27.11 | 27.84 | 27.84 | 243,400 |
| 14 Jun 2024 | 28.06 | 28.51 | 27.69 | 27.86 | 27.86 | 275,900 |
| 13 Jun 2024 | 28.15 | 29.02 | 28.15 | 28.35 | 28.35 | 288,200 |
| 12 Jun 2024 | 28.33 | 28.99 | 28.31 | 28.68 | 28.68 | 373,500 |
| 11 Jun 2024 | 27.91 | 28.10 | 27.50 | 27.85 | 27.85 | 321,000 |
| 10 Jun 2024 | 27.35 | 28.78 | 27.16 | 28.43 | 28.43 | 368,500 |
| 07 Jun 2024 | 26.86 | 27.23 | 26.43 | 27.00 | 27.00 | 284,100 |
| 06 Jun 2024 | 26.77 | 27.71 | 26.76 | 27.52 | 27.52 | 215,200 |
| 05 Jun 2024 | 26.15 | 27.00 | 26.00 | 26.77 | 26.77 | 462,500 |
| 04 Jun 2024 | 27.55 | 27.56 | 25.91 | 26.08 | 26.08 | 418,100 |
| 03 Jun 2024 | 29.17 | 29.17 | 27.56 | 28.05 | 28.05 | 349,900 |
| 31 May 2024 | 29.90 | 29.90 | 28.63 | 29.02 | 29.02 | 571,700 |
| 30 May 2024 | 29.67 | 30.05 | 29.47 | 29.55 | 29.55 | 205,700 |
| 29 May 2024 | 30.80 | 30.96 | 29.70 | 29.79 | 29.79 | 399,900 |
| 28 May 2024 | 30.99 | 32.09 | 30.54 | 31.58 | 31.58 | 494,000 |
| 27 May 2024 | 31.49 | 31.60 | 31.25 | 31.47 | 31.47 | 68,100 |
| 24 May 2024 | 30.50 | 31.17 | 30.33 | 31.14 | 31.14 | 169,700 |
| 23 May 2024 | 30.83 | 30.96 | 30.04 | 30.22 | 30.22 | 260,000 |
| 22 May 2024 | 31.31 | 31.69 | 30.47 | 30.61 | 30.61 | 358,500 |
| 21 May 2024 | 32.74 | 32.89 | 32.19 | 32.25 | 32.25 | 367,600 |
| 17 May 2024 | 30.69 | 32.53 | 30.18 | 32.51 | 32.51 | 475,100 |
| 16 May 2024 | 29.74 | 30.48 | 29.49 | 30.21 | 30.21 | 391,700 |
| 15 May 2024 | 30.50 | 30.50 | 29.66 | 29.83 | 29.83 | 362,900 |
| 14 May 2024 | 30.02 | 30.64 | 29.94 | 30.23 | 30.23 | 341,600 |
| 13 May 2024 | 29.83 | 29.85 | 29.19 | 29.64 | 29.64 | 182,000 |
| 10 May 2024 | 30.00 | 30.74 | 29.40 | 29.43 | 29.43 | 371,000 |
| 09 May 2024 | 29.44 | 30.01 | 28.84 | 29.84 | 29.84 | 438,000 |
| 08 May 2024 | 28.51 | 29.57 | 28.16 | 29.32 | 29.32 | 390,200 |
| 07 May 2024 | 28.96 | 29.03 | 28.49 | 28.70 | 28.70 | 183,800 |
| 06 May 2024 | 28.84 | 29.59 | 28.66 | 28.96 | 28.96 | 303,500 |
| 03 May 2024 | 28.38 | 28.95 | 28.25 | 28.51 | 28.51 | 214,300 |
| 02 May 2024 | 28.15 | 28.36 | 27.46 | 27.97 | 27.97 | 227,400 |
| 01 May 2024 | 27.86 | 28.98 | 27.57 | 28.12 | 28.12 | 338,500 |
| 30 Apr 2024 | 28.15 | 29.04 | 27.93 | 28.07 | 28.07 | 563,200 |
| 29 Apr 2024 | 28.40 | 28.83 | 27.85 | 28.81 | 28.81 | 336,300 |
| 26 Apr 2024 | 26.45 | 28.26 | 26.44 | 28.18 | 28.18 | 439,100 |
| 25 Apr 2024 | 25.62 | 26.49 | 25.09 | 26.06 | 26.06 | 471,300 |
| 24 Apr 2024 | 26.21 | 26.35 | 25.48 | 25.50 | 25.50 | 425,700 |
| 23 Apr 2024 | 26.11 | 26.55 | 25.38 | 26.27 | 26.27 | 498,500 |
| 22 Apr 2024 | 27.04 | 27.12 | 26.16 | 26.60 | 26.60 | 292,600 |
| 19 Apr 2024 | 27.78 | 28.10 | 27.32 | 27.71 | 27.71 | 372,800 |
| 18 Apr 2024 | 28.07 | 28.86 | 27.75 | 27.99 | 27.99 | 264,900 |
| 17 Apr 2024 | 28.02 | 28.76 | 27.26 | 27.46 | 27.46 | 223,400 |
| 16 Apr 2024 | 27.83 | 27.88 | 27.08 | 27.76 | 27.76 | 324,700 |
| 15 Apr 2024 | 28.98 | 28.98 | 27.84 | 28.42 | 28.42 | 183,900 |
| 12 Apr 2024 | 29.39 | 29.72 | 28.12 | 28.42 | 28.42 | 235,000 |
| 11 Apr 2024 | 29.01 | 29.22 | 28.06 | 28.74 | 28.74 | 291,100 |
| 10 Apr 2024 | 28.98 | 29.98 | 28.54 | 28.98 | 28.98 | 353,300 |
| 09 Apr 2024 | 28.86 | 30.12 | 28.80 | 29.59 | 29.59 | 352,300 |
| 08 Apr 2024 | 28.70 | 29.20 | 27.88 | 28.39 | 28.39 | 251,600 |
| 05 Apr 2024 | 28.15 | 28.84 | 27.75 | 28.40 | 28.40 | 399,400 |
| 04 Apr 2024 | 28.28 | 29.21 | 28.00 | 28.23 | 28.23 | 460,200 |
| 03 Apr 2024 | 27.62 | 29.06 | 27.60 | 28.18 | 28.18 | 461,100 |
| 02 Apr 2024 | 26.28 | 27.56 | 26.21 | 27.37 | 27.37 | 338,600 |
| 01 Apr 2024 | 26.50 | 26.67 | 25.80 | 26.12 | 26.12 | 212,000 |
| 28 Mar 2024 | 25.79 | 26.30 | 25.72 | 26.12 | 26.12 | 178,800 |
| 27 Mar 2024 | 25.32 | 25.79 | 25.25 | 25.71 | 25.71 | 127,600 |
| 26 Mar 2024 | 25.42 | 25.64 | 25.14 | 25.23 | 25.23 | 178,700 |
| 25 Mar 2024 | 25.51 | 25.81 | 25.23 | 25.23 | 25.23 | 149,900 |
| 22 Mar 2024 | 25.56 | 26.00 | 25.33 | 25.50 | 25.50 | 196,600 |
| 21 Mar 2024 | 26.10 | 26.10 | 25.32 | 25.80 | 25.80 | 174,100 |
| 20 Mar 2024 | 24.75 | 26.05 | 24.58 | 25.68 | 25.68 | 231,000 |
| 19 Mar 2024 | 24.70 | 24.81 | 24.37 | 24.72 | 24.72 | 216,900 |
| 18 Mar 2024 | 25.85 | 26.24 | 24.91 | 25.02 | 25.02 | 714,400 |
| 15 Mar 2024 | 25.00 | 26.02 | 24.91 | 25.80 | 25.80 | 789,800 |
| 14 Mar 2024 | 24.52 | 24.70 | 23.87 | 24.68 | 24.68 | 384,400 |
| 13 Mar 2024 | 23.49 | 24.99 | 23.49 | 24.59 | 24.59 | 562,300 |
| 12 Mar 2024 | 22.83 | 23.02 | 22.42 | 23.00 | 23.00 | 122,000 |
| 11 Mar 2024 | 22.28 | 23.12 | 22.18 | 22.84 | 22.84 | 435,700 |
| 08 Mar 2024 | 22.05 | 23.30 | 21.21 | 22.34 | 22.34 | 437,300 |
| 07 Mar 2024 | 24.42 | 24.61 | 23.50 | 23.54 | 23.54 | 330,100 |
| 06 Mar 2024 | 23.76 | 24.21 | 23.70 | 23.89 | 23.89 | 258,400 |
| 05 Mar 2024 | 24.40 | 24.42 | 23.07 | 23.23 | 23.23 | 257,100 |
| 04 Mar 2024 | 24.22 | 24.81 | 24.01 | 24.51 | 24.51 | 663,500 |
| 01 Mar 2024 | 23.34 | 24.24 | 23.09 | 24.07 | 24.07 | 409,600 |
| 29 Feb 2024 | 23.01 | 23.32 | 22.78 | 23.12 | 23.12 | 466,800 |
| 28 Feb 2024 | 22.74 | 23.33 | 22.51 | 22.69 | 22.69 | 497,100 |
| 27 Feb 2024 | 21.79 | 23.04 | 21.61 | 22.99 | 22.99 | 323,200 |
| 26 Feb 2024 | 22.21 | 22.21 | 21.45 | 21.65 | 21.65 | 193,400 |
| 23 Feb 2024 | 22.11 | 22.49 | 22.04 | 22.43 | 22.43 | 276,000 |
| 22 Feb 2024 | 21.72 | 22.34 | 21.47 | 22.09 | 22.09 | 379,400 |
| 21 Feb 2024 | 20.86 | 21.90 | 20.74 | 21.87 | 21.87 | 452,300 |
| 20 Feb 2024 | 21.69 | 21.73 | 20.87 | 21.00 | 21.00 | 183,200 |
| 16 Feb 2024 | 20.43 | 22.54 | 20.43 | 21.95 | 21.95 | 407,500 |
| 15 Feb 2024 | 19.66 | 20.37 | 19.66 | 20.37 | 20.37 | 114,400 |
| 14 Feb 2024 | 19.23 | 19.63 | 18.67 | 19.53 | 19.53 | 313,600 |
| 13 Feb 2024 | 20.38 | 20.59 | 18.93 | 19.13 | 19.13 | 285,300 |
| 12 Feb 2024 | 20.96 | 21.20 | 20.51 | 20.91 | 20.91 | 343,000 |
| 09 Feb 2024 | 21.00 | 21.07 | 20.56 | 20.96 | 20.96 | 1,223,900 |
| 08 Feb 2024 | 20.80 | 21.03 | 20.45 | 21.01 | 21.01 | 452,400 |
| 07 Feb 2024 | 20.84 | 20.93 | 20.47 | 20.86 | 20.86 | 325,600 |
| 06 Feb 2024 | 20.22 | 20.87 | 20.22 | 20.79 | 20.79 | 599,900 |
| 05 Feb 2024 | 20.60 | 20.65 | 19.53 | 20.21 | 20.21 | 457,200 |
| 02 Feb 2024 | 21.82 | 21.84 | 21.00 | 21.16 | 21.16 | 287,600 |
| 01 Feb 2024 | 21.31 | 21.96 | 21.31 | 21.94 | 21.94 | 149,200 |
| 31 Jan 2024 | 21.00 | 21.60 | 20.99 | 21.05 | 21.05 | 329,000 |
| *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.