Toronto - Delayed Quote CAD

Endeavour Silver Corp. (EDR.TO)

Compare
4.6800
+0.2200
+(4.93%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20254.50005.01004.36004.68004.68001,261,913
Apr 4, 20254.75004.80004.21004.46004.46001,559,700
Apr 3, 20254.89005.27004.78004.97004.97001,420,200
Apr 2, 20255.40005.48005.26005.35005.3500777,400
Apr 1, 20255.65005.67005.15005.39005.39002,467,200
Mar 31, 20256.18006.20005.83006.14006.14001,165,900
Mar 28, 20256.52006.60006.11006.17006.17001,168,600
Mar 27, 20256.45006.60006.36006.52006.5200893,700
Mar 26, 20256.55006.63006.28006.31006.3100689,200
Mar 25, 20256.79006.97006.50006.51006.51001,068,300
Mar 24, 20256.74006.82006.56006.64006.6400608,300
Mar 21, 20256.85006.88006.63006.66006.66008,407,100
Mar 20, 20256.84007.18006.83006.94006.9400896,200
Mar 19, 20257.02007.18006.82007.02007.02001,053,800
Mar 18, 20257.05007.34006.92007.05007.05001,219,000
Mar 17, 20256.79006.89006.65006.88006.8800721,900
Mar 14, 20256.92006.95006.63006.76006.7600792,600
Mar 13, 20256.75006.92006.57006.80006.80001,168,200
Mar 12, 20256.50007.05006.50006.67006.67001,491,300
Mar 11, 20255.44006.54005.44006.52006.52001,978,700
Mar 10, 20255.62005.63005.20005.23005.23001,056,100
Mar 7, 20255.65005.90005.53005.71005.7100495,500
Mar 6, 20255.63005.85005.61005.66005.6600498,500
Mar 5, 20255.25005.75005.24005.74005.7400598,200
Mar 4, 20255.17005.33005.00005.21005.2100655,300
Mar 3, 20255.50005.58005.22005.23005.2300454,300
Feb 28, 20255.10005.32005.06005.31005.31001,400,100
Feb 27, 20255.56005.63005.24005.24005.2400489,700
Feb 26, 20255.29005.75005.29005.63005.6300711,600
Feb 25, 20255.38005.39005.09005.26005.2600683,300
Feb 24, 20255.51005.52005.28005.46005.4600446,300
Feb 21, 20255.86005.86005.44005.45005.4500822,600
Feb 20, 20255.65005.98005.65005.91005.9100623,800
Feb 19, 20255.71005.76005.57005.63005.6300550,700
Feb 18, 20255.82005.90005.74005.81005.8100392,200
Feb 14, 20256.20006.24005.70005.74005.7400831,300
Feb 13, 20255.93006.01005.80005.97005.9700310,200
Feb 12, 20255.64005.99005.64005.91005.9100493,800
Feb 11, 20255.76005.82005.62005.63005.6300547,000
Feb 10, 20255.82005.98005.69005.84005.8400723,400
Feb 7, 20255.88006.03005.61005.64005.6400766,100
Feb 6, 20255.92005.93005.77005.85005.8500311,000
Feb 5, 20255.90006.09005.86005.97005.97001,091,800
Feb 4, 20255.74005.87005.63005.84005.84001,235,100
Feb 3, 20255.85005.93005.68005.74005.7400557,200
Jan 31, 20255.88005.94005.68005.73005.7300452,700
Jan 30, 20255.57005.96005.57005.86005.8600804,300
Jan 29, 20255.23005.41005.21005.38005.3800539,300
Jan 28, 20254.98005.26004.91005.18005.1800439,300
Jan 27, 20255.09005.12004.88004.96004.9600738,900
Jan 24, 20255.32005.54005.22005.27005.2700497,900
Jan 23, 20255.06005.19005.04005.16005.1600277,600
Jan 22, 20255.20005.26005.04005.15005.1500378,600
Jan 21, 20255.17005.31005.11005.19005.1900489,200
Jan 20, 20255.08005.21005.02005.20005.2000193,700
Jan 17, 20254.95005.19004.87005.10005.1000528,100
Jan 16, 20255.18005.29005.01005.04005.0400502,600
Jan 15, 20255.27005.32005.00005.10005.1000628,900
Jan 14, 20254.93005.25004.93005.13005.1300768,900
Jan 13, 20254.98004.98004.84004.84004.8400580,900
Jan 10, 20255.19005.44005.10005.10005.1000789,600
Jan 9, 20255.22005.34005.19005.21005.2100435,100
Jan 8, 20255.59005.61004.97005.08005.08001,347,700
Jan 7, 20255.64005.87005.55005.63005.6300604,500
Jan 6, 20255.60005.71005.46005.53005.5300498,900
Jan 3, 20255.84005.85005.59005.60005.6000338,600
Jan 2, 20255.40005.78005.40005.75005.7500661,600
Dec 31, 20245.08005.31005.08005.27005.2700247,700
Dec 30, 20245.24005.27005.08005.11005.1100661,800
Dec 27, 20245.28005.33005.16005.33005.3300410,700
Dec 24, 20245.30005.35005.25005.30005.3000153,800
Dec 23, 20245.34005.38005.28005.34005.3400275,800
Dec 20, 20245.27005.47005.24005.32005.3200600,200
Dec 19, 20245.20005.37005.20005.25005.2500730,000
Dec 18, 20245.72005.73005.33005.34005.3400659,300
Dec 17, 20245.45005.78005.37005.74005.7400610,500
Dec 16, 20245.56005.58005.38005.48005.4800669,900
Dec 13, 20245.76005.77005.54005.57005.5700426,600
Dec 12, 20246.02006.02005.80005.81005.8100767,400
Dec 11, 20246.07006.34006.06006.19006.1900625,600
Dec 10, 20246.14006.23006.00006.03006.0300558,200
Dec 9, 20246.11006.44006.06006.07006.07001,005,000
Dec 6, 20245.87005.88005.74005.79005.7900472,400
Dec 5, 20245.99006.05005.79005.85005.8500477,700
Dec 4, 20246.09006.24005.97005.99005.9900729,500
Dec 3, 20245.81006.10005.73006.03006.0300888,900
Dec 2, 20245.82005.83005.68005.74005.7400402,100
Nov 29, 20245.87005.95005.81005.86005.8600585,700
Nov 28, 20245.84005.84005.73005.77005.7700184,300
Nov 27, 20246.02006.13005.78005.81005.8100730,800
Nov 26, 20245.97006.02005.86005.99005.9900699,300
Nov 25, 20246.00006.06005.90005.91005.91002,483,300
Nov 22, 20246.33006.33006.18006.25006.2500695,300
Nov 21, 20246.34006.35006.17006.29006.2900733,800
Nov 20, 20246.45006.45006.13006.28006.28001,385,700
Nov 19, 20246.92006.93006.73006.89006.8900441,800
Nov 18, 20246.95007.09006.73006.85006.8500781,600
Nov 15, 20246.76007.00006.52006.62006.6200702,800
Nov 14, 20246.22006.79006.19006.71006.7100769,900
Nov 13, 20246.40006.57006.20006.28006.2800697,600
Nov 12, 20246.11006.31006.09006.29006.2900578,900
Nov 11, 20246.15006.22005.89006.16006.16001,036,300
Nov 8, 20246.58006.58006.30006.45006.4500690,300
Nov 7, 20246.67006.79006.49006.66006.66001,002,100
Nov 6, 20246.02006.63005.90006.56006.5600944,200
Nov 5, 20246.75007.20006.47006.51006.5100833,000
Nov 4, 20246.76006.82006.55006.59006.5900833,600
Nov 1, 20247.16007.20006.77006.79006.7900728,300
Oct 31, 20247.06007.16006.78007.04007.0400965,100
Oct 30, 20247.55007.55007.27007.33007.3300750,300
Oct 29, 20247.57007.87007.57007.72007.7200682,700
Oct 28, 20247.47007.69007.44007.45007.4500549,500
Oct 25, 20247.48007.85007.35007.49007.4900761,000
Oct 24, 20247.60007.69007.32007.58007.5800838,600
Oct 23, 20247.33007.50007.25007.47007.47001,198,600
Oct 22, 20247.31007.80007.30007.59007.59001,454,500
Oct 21, 20246.95007.23006.87007.12007.12001,285,900
Oct 18, 20245.99006.67005.98006.60006.60001,309,500
Oct 17, 20246.02006.04005.83005.89005.8900455,100
Oct 16, 20246.16006.34005.97005.97005.9700655,300
Oct 15, 20245.93006.14005.82006.07006.0700498,300
Oct 11, 20246.05006.15005.98005.98005.9800687,900
Oct 10, 20245.87006.07005.79006.00006.00001,335,200
Oct 9, 20245.76005.84005.58005.82005.8200490,300
Oct 8, 20245.62005.85005.51005.85005.8500563,400
Oct 7, 20245.78005.82005.57005.69005.6900535,900
Oct 4, 20245.83006.12005.78005.80005.80001,020,000
Oct 3, 20245.48005.87005.44005.86005.8600632,400
Oct 2, 20245.42005.71005.42005.60005.6000820,300
Oct 1, 20245.43005.57005.28005.45005.4500913,500
Sep 30, 20245.40005.46005.26005.34005.3400625,300
Sep 27, 20245.72005.81005.45005.49005.4900919,200
Sep 26, 20245.63005.80005.60005.78005.78001,580,000
Sep 25, 20245.38005.58005.36005.54005.5400877,200
Sep 24, 20245.00005.46004.97005.41005.41001,133,600
Sep 23, 20244.98005.14004.89004.89004.8900493,600
Sep 20, 20244.97005.08004.88005.05005.0500707,400
Sep 19, 20244.94005.00004.79004.88004.8800817,100
Sep 18, 20244.89005.14004.71004.72004.72001,101,700
Sep 17, 20244.99005.04004.84004.86004.8600730,800
Sep 16, 20245.03005.11004.91005.01005.0100845,800
Sep 13, 20244.91005.09004.82005.01005.0100787,400
Sep 12, 20244.40004.82004.38004.73004.73001,128,400
Sep 11, 20244.08004.27003.96004.26004.2600773,300
Sep 10, 20244.11004.12003.90004.11004.1100766,600
Sep 9, 20243.89004.19003.89004.09004.0900659,000
Sep 6, 20244.04004.06003.84003.85003.8500428,500
Sep 5, 20244.02004.08003.94004.05004.0500478,100
Sep 4, 20243.80003.91003.77003.84003.8400311,900
Sep 3, 20244.04004.06003.74003.80003.8000642,300
Aug 30, 20244.19004.20004.05004.14004.14001,257,100
Aug 29, 20244.24004.27004.18004.21004.2100280,100
Aug 28, 20244.28004.29004.12004.21004.2100611,400
Aug 27, 20244.32004.41004.28004.38004.3800361,000
Aug 26, 20244.52004.57004.38004.38004.3800663,100
Aug 23, 20244.41004.56004.36004.44004.4400593,400
Aug 22, 20244.46004.49004.32004.36004.3600424,200
Aug 21, 20244.40004.54004.37004.52004.5200606,000
Aug 20, 20244.47004.59004.39004.46004.4600942,800
Aug 19, 20244.10004.41004.08004.39004.3900727,100
Aug 16, 20244.10004.22004.02004.13004.1300645,100
Aug 15, 20243.97004.09003.91004.06004.0600661,400
Aug 14, 20243.95004.05003.82003.93003.9300550,700
Aug 13, 20243.65003.97003.63003.96003.9600983,100
Aug 12, 20243.57003.78003.38003.63003.63001,590,100
Aug 9, 20244.32004.40004.18004.22004.2200543,800
Aug 8, 20244.22004.36004.14004.27004.2700920,500
Aug 7, 20244.43004.49004.11004.13004.1300888,600
Aug 6, 20244.35004.42004.21004.34004.34001,427,500
Aug 2, 20245.17005.23004.55004.63004.63001,552,600
Aug 1, 20245.93005.97004.89005.04005.04001,991,500
Jul 31, 20246.22006.29006.09006.22006.2200513,600
Jul 30, 20246.03006.14005.91006.07006.0700357,900
Jul 29, 20246.03006.13005.82005.98005.9800445,600
Jul 26, 20246.12006.19005.95006.00006.0000347,800
Jul 25, 20245.96006.07005.83005.99005.9900639,900
Jul 24, 20246.39006.62006.24006.25006.2500419,400
Jul 23, 20246.35006.43006.25006.30006.3000428,400
Jul 22, 20246.20006.38006.12006.33006.3300368,800
Jul 19, 20245.91006.38005.89006.27006.2700560,300
Jul 18, 20246.57006.57006.18006.29006.2900619,500
Jul 17, 20246.71006.80006.46006.51006.5100760,300
Jul 16, 20246.56006.87006.50006.80006.8000780,800
Jul 15, 20246.48006.57006.27006.51006.5100736,100
Jul 12, 20246.40006.59006.25006.48006.4800666,100
Jul 11, 20246.39006.63006.29006.60006.6000979,200
Jul 10, 20245.53006.31005.51006.30006.30001,547,100
Jul 9, 20245.60005.64005.29005.41005.4100877,200
Jul 8, 20245.41005.64005.39005.61005.6100755,400
Jul 5, 20245.34005.55005.30005.50005.5000408,600
Jul 4, 20245.25005.31005.24005.28005.2800173,000
Jul 3, 20245.02005.31005.01005.23005.2300670,800
Jul 2, 20244.77004.88004.74004.85004.8500273,000
Jun 28, 20244.91004.97004.76004.81004.8100464,400
Jun 27, 20244.90004.97004.82004.85004.8500282,100
Jun 26, 20244.71004.86004.70004.81004.8100282,000
Jun 25, 20244.90004.93004.76004.79004.7900390,300
Jun 24, 20245.13005.16004.92004.93004.9300336,200
Jun 21, 20245.26005.28004.99005.10005.1000629,000
Jun 20, 20245.29005.40005.23005.31005.3100930,500
Jun 19, 20245.21005.26005.10005.18005.1800183,900
Jun 18, 20244.98005.26004.95005.19005.1900474,300
Jun 17, 20244.90005.13004.90005.01005.0100625,600
Jun 14, 20244.88004.98004.79004.90004.9000356,600
Jun 13, 20244.84004.96004.74004.83004.8300600,300
Jun 12, 20245.20005.24004.89004.91004.9100624,300
Jun 11, 20244.93005.00004.85004.98004.9800624,600
Jun 10, 20245.09005.09004.95005.00005.0000526,600
Jun 7, 20245.15005.17004.99005.00005.0000832,800
Jun 6, 20245.20005.45005.16005.40005.4000661,600
Jun 5, 20245.02005.14004.96005.11005.1100550,700
Jun 4, 20245.27005.28004.95004.97004.9700876,200
Jun 3, 20245.38005.50005.30005.40005.4000933,100
May 31, 20245.60005.64005.31005.43005.43007,269,800
May 30, 20245.50005.72005.44005.50005.5000619,300
May 29, 20245.54005.60005.45005.56005.5600752,100
May 28, 20245.49005.73005.46005.63005.63003,112,600
May 27, 20245.32005.43005.23005.43005.4300442,700
May 24, 20245.10005.32005.08005.14005.1400659,800
May 23, 20245.06005.17005.00005.02005.0200780,900
May 22, 20245.29005.40005.12005.13005.1300838,400
May 21, 20245.36005.50005.26005.38005.3800972,600
May 17, 20244.98005.29004.97005.25005.25001,286,500
May 16, 20244.79004.81004.68004.77004.7700709,900
May 15, 20244.67004.84004.51004.78004.78001,492,300
May 14, 20244.52004.65004.42004.56004.5600748,700
May 13, 20244.50004.63004.40004.49004.4900627,200
May 10, 20244.63004.69004.47004.53004.5300863,200
May 9, 20243.88004.57003.88004.54004.54002,046,400
May 8, 20243.89003.93003.74003.75003.7500674,700
May 7, 20243.90003.96003.85003.91003.9100520,400
May 6, 20243.78003.95003.78003.91003.9100954,700
May 3, 20243.67003.76003.61003.61003.6100378,500
May 2, 20243.66003.71003.58003.64003.6400263,900
May 1, 20243.65003.80003.62003.67003.6700698,000
Apr 30, 20243.62003.74003.61003.62003.6200318,700
Apr 29, 20243.80003.84003.70003.77003.7700348,900
Apr 26, 20243.90003.91003.70003.80003.8000472,800
Apr 25, 20243.75003.82003.63003.81003.8100532,100
Apr 24, 20243.69003.75003.61003.70003.7000572,200
Apr 23, 20243.51003.77003.49003.70003.7000557,400
Apr 22, 20243.41003.53003.34003.51003.5100653,700
Apr 19, 20243.45003.64003.43003.58003.5800492,500
Apr 18, 20243.57003.65003.46003.48003.4800691,800
Apr 17, 20243.60003.71003.52003.52003.52001,058,000
Apr 16, 20243.54003.65003.51003.53003.5300895,000
Apr 15, 20243.88003.88003.62003.69003.69001,586,200
Apr 12, 20244.05004.29003.80003.85003.85003,071,100
Apr 11, 20244.00004.04003.84003.88003.88001,194,400
Apr 10, 20243.82004.11003.75003.96003.96001,283,400
Apr 9, 20243.99004.13003.85003.86003.86001,468,000
Apr 8, 20243.98004.01003.71003.89003.89002,805,400

Related Tickers

AG.TO First Majestic Silver Corp.
7.74
-2.27%
 
SVM.TO Silvercorp Metals Inc.
4.7100
0.00%
 
MAG.TO MAG Silver Corp.
18.97
-0.58%
 
AYA.TO Aya Gold & Silver Inc.
9.04
+2.03%
 
DSV.TO Discovery Silver Corp.
1.6600
-4.05%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1450
0.00%
 
DV.V Dolly Varden Silver Corporation
3.4500
-0.86%
 
IPT.V IMPACT Silver Corp.
0.1675
-1.47%
 
APGO.V Apollo Silver Corp.
0.2700
+1.89%
 
KTN.V Kootenay Silver Inc.
0.8800
+1.15%