Toronto - Free Realtime Quote CAD

Exro Technologies Inc. (EXRO.TO)

Compare
0.1200
0.0000
(0.00%)
As of 1:05:24 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.12500.12500.12000.12000.1200348,762
Jan 16, 20250.12500.12500.12000.12000.120074,600
Jan 15, 20250.12500.13000.12000.12500.1250223,600
Jan 14, 20250.12500.12500.12000.12500.125070,500
Jan 13, 20250.12500.12500.12000.12500.1250220,400
Jan 10, 20250.12000.12500.11500.12500.1250131,300
Jan 9, 20250.12500.12500.12000.12000.1200693,900
Jan 8, 20250.12000.12500.12000.12500.1250671,500
Jan 7, 20250.13000.13000.12000.12000.1200683,900
Jan 6, 20250.13000.13500.12500.13000.1300926,800
Jan 3, 20250.14500.15000.13000.13000.1300676,200
Jan 2, 20250.13000.15500.13000.14500.1450704,800
Dec 31, 20240.13000.13000.12000.13000.1300863,700
Dec 30, 20240.13000.13000.12000.12500.1250364,900
Dec 27, 20240.14000.14000.12500.13000.1300353,900
Dec 24, 20240.13500.13500.13000.13500.135019,300
Dec 23, 20240.13000.13500.13000.13000.1300224,300
Dec 20, 20240.13000.14000.13000.13000.1300205,100
Dec 19, 20240.14000.14000.13000.13000.1300263,200
Dec 18, 20240.15500.15500.13500.13500.1350123,200
Dec 17, 20240.13500.15000.13500.14000.1400566,500
Dec 16, 20240.14000.14300.13500.13500.1350134,300
Dec 13, 20240.13500.15000.13000.13500.1350334,900
Dec 12, 20240.14000.14000.13000.13000.1300327,000
Dec 11, 20240.14500.14500.13500.13500.1350536,100
Dec 10, 20240.15500.15500.14000.14000.1400389,700
Dec 9, 20240.15500.15500.14500.14500.1450367,000
Dec 6, 20240.14500.17500.14500.16000.1600563,200
Dec 5, 20240.15500.15500.14500.14500.1450176,200
Dec 4, 20240.14500.16000.14500.15000.1500204,500
Dec 3, 20240.15500.15500.14000.14000.1400290,500
Dec 2, 20240.17000.17000.15000.15500.1550205,400
Nov 29, 20240.14500.16500.14500.16000.1600303,600
Nov 28, 20240.16000.16000.14500.14500.1450396,500
Nov 27, 20240.17500.17500.15500.16000.1600685,300
Nov 26, 20240.18000.19000.16000.16000.1600448,900
Nov 25, 20240.18500.19000.17500.18500.1850264,000
Nov 22, 20240.17500.17500.15500.17500.1750353,300
Nov 21, 20240.18500.18500.16500.17000.1700207,500
Nov 20, 20240.18500.19000.17000.18000.1800391,300
Nov 19, 20240.16000.17500.16000.17000.1700233,100
Nov 18, 20240.18500.19000.16000.16500.1650607,900
Nov 15, 20240.20500.20500.18000.18000.18001,555,500
Nov 14, 20240.22000.23000.18300.20000.20001,310,900
Nov 13, 20240.31000.31000.24000.24500.24501,312,700
Nov 12, 20240.25000.30500.24000.27500.27501,810,700
Nov 11, 20240.26000.26000.23000.23000.2300646,000
Nov 8, 20240.25000.28000.23000.25000.25001,524,900
Nov 7, 20240.19000.24000.18000.23500.23502,202,400
Nov 6, 20240.16000.18000.14500.18000.18001,521,300
Nov 5, 20240.13000.15000.12500.14500.1450557,100
Nov 4, 20240.12500.13500.12000.13000.13001,067,900
Nov 1, 20240.12000.12500.10500.12500.1250933,200
Oct 31, 20240.13000.13000.12000.12000.1200677,900
Oct 30, 20240.14000.14000.12500.12500.12501,039,000
Oct 29, 20240.14500.14500.12000.13000.13001,067,300
Oct 28, 20240.15500.15500.13500.14500.1450618,600
Oct 25, 20240.16000.16000.14500.15000.15001,356,600
Oct 24, 20240.16000.16000.15000.15500.1550711,500
Oct 23, 20240.17000.17000.15000.15500.1550423,500
Oct 22, 20240.16000.17000.15000.17000.17001,003,900
Oct 21, 20240.18000.18000.15000.18000.18001,271,900
Oct 18, 20240.17000.18000.16000.16000.1600679,800
Oct 17, 20240.19000.19300.16500.17000.1700821,200
Oct 16, 20240.19000.20000.19000.19300.1930392,900
Oct 15, 20240.20500.20500.19000.19500.1950474,900
Oct 11, 20240.21500.21500.19500.20000.2000456,600
Oct 10, 20240.21000.22000.20000.22000.2200403,600
Oct 9, 20240.20000.21500.20000.21000.2100508,100
Oct 8, 20240.22500.23000.19000.20000.2000729,800
Oct 7, 20240.24000.24000.22500.23000.2300420,600
Oct 4, 20240.25000.25000.23000.23500.2350294,400
Oct 3, 20240.25000.25500.24000.24500.2450548,300
Oct 2, 20240.26000.26500.25000.25500.2550357,400
Oct 1, 20240.29000.29000.26500.27000.2700492,700
Sep 30, 20240.32000.32000.28500.28500.2850121,700
Sep 27, 20240.32500.33000.31000.32000.3200347,000
Sep 26, 20240.32000.34000.31000.31500.31501,596,800
Sep 25, 20240.27500.28500.27000.27300.2730128,900
Sep 24, 20240.27500.27500.26000.27300.2730219,400
Sep 23, 20240.27500.27500.26300.27000.2700175,500
Sep 20, 20240.26500.28000.26000.26000.2600309,800
Sep 19, 20240.28000.28500.26500.27000.2700196,000
Sep 18, 20240.27500.28500.27000.28000.2800212,100
Sep 17, 20240.31000.31000.28000.28000.2800428,300
Sep 16, 20240.31000.31500.30500.31000.3100120,500
Sep 13, 20240.33500.33500.30000.31000.3100286,400
Sep 12, 20240.32500.34000.29000.31000.3100309,300
Sep 11, 20240.32500.33500.32500.33500.3350123,800
Sep 10, 20240.33000.33000.32500.33000.330086,500
Sep 9, 20240.30000.34000.30000.33000.3300184,000
Sep 6, 20240.31000.32000.29000.30000.3000174,400
Sep 5, 20240.32500.33500.27500.31000.3100328,300
Sep 4, 20240.39500.41500.38000.41000.4100215,000
Sep 3, 20240.40000.40000.38000.39000.390081,300
Aug 30, 20240.42000.42000.38500.41000.4100196,500
Aug 29, 20240.43000.43000.38000.40000.4000118,000
Aug 28, 20240.45000.45000.41500.42500.425057,800
Aug 27, 20240.40500.46500.37000.44000.4400239,000
Aug 26, 20240.35000.42000.34000.40000.4000269,400
Aug 23, 20240.34000.34000.32000.34000.340078,400
Aug 22, 20240.35500.36000.31000.31000.3100375,100
Aug 21, 20240.28000.34000.28000.32500.3250372,200
Aug 20, 20240.27000.30000.24000.29000.2900638,500
Aug 19, 20240.31500.31500.25000.26500.2650528,000
Aug 16, 20240.32000.34500.27500.29000.2900536,300
Aug 15, 20240.49500.49500.23000.32000.32003,548,900
Aug 14, 20240.54000.55000.52000.52000.520042,700
Aug 13, 20240.54000.55000.52000.52000.520080,600
Aug 12, 20240.55000.56000.54000.56000.560068,000
Aug 9, 20240.52000.55000.51000.55000.550055,300
Aug 8, 20240.54000.54000.52000.54000.540028,600
Aug 7, 20240.51000.55000.49000.52000.5200130,200
Aug 6, 20240.50000.51000.48000.49000.490071,700
Aug 2, 20240.55000.55000.50000.50000.5000106,200
Aug 1, 20240.55000.56000.54000.54000.540070,900
Jul 31, 20240.55000.60000.54000.54000.540084,300
Jul 30, 20240.55000.58000.54000.55000.550096,400
Jul 29, 20240.56000.56000.54000.55000.550032,600
Jul 26, 20240.55000.57000.55000.55000.5500122,300
Jul 25, 20240.55000.56000.54000.55000.550066,400
Jul 24, 20240.58000.58000.53000.54000.540090,400
Jul 23, 20240.58000.58000.56000.57000.570033,400
Jul 22, 20240.54000.58000.54000.58000.580023,700
Jul 19, 20240.56000.57000.54000.55000.550024,600
Jul 18, 20240.57000.57000.53000.54000.540059,300
Jul 17, 20240.57000.60000.54000.55000.5500142,500
Jul 16, 20240.52000.60000.52000.59000.5900109,000
Jul 15, 20240.54000.55000.49000.52000.5200118,900
Jul 12, 20240.51000.53000.50000.52000.5200142,400
Jul 11, 20240.50000.50000.49000.49500.4950499,500
Jul 10, 20240.51000.51000.49000.49000.4900237,300
Jul 9, 20240.55000.55000.51000.52000.5200200,700
Jul 8, 20240.58000.60000.54000.54000.5400106,600
Jul 5, 20240.55000.58000.53000.56000.5600192,600
Jul 4, 20240.60000.60000.53000.53000.5300105,300
Jul 3, 20240.60000.62000.56000.60000.600063,900
Jul 2, 20240.66000.68000.59000.60000.6000238,700
Jun 28, 20240.74000.77000.62500.63000.6300823,500
Jun 27, 20240.50000.59000.50000.59000.5900227,800
Jun 26, 20240.48000.50000.47500.50000.500060,200
Jun 25, 20240.46500.48000.46500.48000.480074,300
Jun 24, 20240.49500.49500.47000.48500.4850149,100
Jun 21, 20240.52000.53000.48500.51000.5100146,600
Jun 20, 20240.49500.52000.49000.51000.5100248,300
Jun 19, 20240.50000.50000.48000.49500.495089,700
Jun 18, 20240.52000.52000.48000.48500.485088,000
Jun 17, 20240.49000.52000.47000.51000.5100209,300
Jun 14, 20240.50000.51000.46000.50000.5000392,200
Jun 13, 20240.52000.60000.49000.50000.5000724,700
Jun 12, 20240.55000.55000.49000.49000.4900407,900
Jun 11, 20240.58000.58000.50000.53000.5300284,100
Jun 10, 20240.61000.67000.54000.56000.5600405,400
Jun 7, 20240.65000.65000.58000.60000.6000165,900
Jun 6, 20240.68000.68000.63000.63000.630066,600
Jun 5, 20240.66000.67000.64000.65000.650057,000
Jun 4, 20240.71000.71000.64000.65000.6500107,000
Jun 3, 20240.66000.69000.66000.69000.690048,100
May 31, 20240.68000.68000.66000.66000.660052,700
May 30, 20240.70000.70000.65000.66000.660099,800
May 29, 20240.69000.70000.67000.69000.690083,000
May 28, 20240.72000.72000.69000.69000.6900145,500
May 27, 20240.72000.73000.72000.72000.720065,500
May 24, 20240.73000.75000.71000.72000.7200126,300
May 23, 20240.75000.76000.72000.73000.730092,000
May 22, 20240.76000.76000.73000.74000.740041,000
May 21, 20240.71000.76000.71000.75000.7500145,300
May 17, 20240.71000.72000.70000.71000.7100115,100
May 16, 20240.70000.71000.70000.71000.710056,200
May 15, 20240.71000.71000.70000.70000.700057,100
May 14, 20240.70000.72000.69000.70000.7000110,000
May 13, 20240.67000.70000.67000.70000.700075,000
May 10, 20240.67000.67000.63000.66000.6600139,500
May 9, 20240.65000.68000.63000.67000.6700195,100
May 8, 20240.70000.70000.66000.66000.660038,900
May 7, 20240.70000.70000.68000.70000.700050,200
May 6, 20240.68000.72000.68000.69000.690035,200
May 3, 20240.76000.77000.68000.68000.6800532,800
May 2, 20240.76000.76000.73000.76000.76009,500
May 1, 20240.73000.76000.73000.76000.760097,900
Apr 30, 20240.77000.77000.73000.74000.740076,000
Apr 29, 20240.78000.78000.72000.75000.750095,700
Apr 26, 20240.76000.77000.74000.74000.740033,700
Apr 25, 20240.72000.74000.70000.74000.740091,700
Apr 24, 20240.72000.75000.70000.71000.710081,500
Apr 23, 20240.67000.71000.64000.71000.710098,400
Apr 22, 20240.68000.68000.61000.65000.6500123,800
Apr 19, 20240.66000.69000.62000.65000.6500166,600
Apr 18, 20240.64000.68000.63000.68000.6800116,700
Apr 17, 20240.72000.74000.65000.66000.6600180,400
Apr 16, 20240.66000.71000.65000.69000.6900208,800
Apr 15, 20240.75000.75000.64000.66000.6600331,700
Apr 12, 20240.77000.78000.71000.71000.7100458,300
Apr 11, 20240.80000.80000.77000.79000.7900133,900
Apr 10, 20240.83000.83000.80000.81000.8100116,500
Apr 9, 20240.90000.92000.83000.84000.8400316,400
Apr 8, 20240.86000.90000.83000.89000.8900163,900
Apr 5, 20240.81000.85000.81000.85000.8500104,400
Apr 4, 20240.88000.89000.81000.83000.8300137,100
Apr 3, 20240.84000.88000.79000.87000.8700172,200
Apr 2, 20240.79000.83000.78000.83000.8300179,100
Apr 1, 20240.93000.94000.86000.89000.8900249,700
Mar 28, 20240.79000.93000.79000.93000.9300490,600
Mar 27, 20240.77000.83000.76000.79000.7900316,200
Mar 26, 20240.73000.76000.73000.75000.7500228,900
Mar 25, 20240.75000.75000.71000.75000.7500137,100
Mar 22, 20240.75000.75000.71000.73000.730075,000
Mar 21, 20240.75000.78000.73000.75000.7500208,600
Mar 20, 20240.71000.73000.70000.72000.7200147,900
Mar 19, 20240.75000.75000.70000.70000.7000199,700
Mar 18, 20240.78000.78000.74000.75000.7500109,200
Mar 15, 20240.78000.80000.76000.76000.7600226,400
Mar 14, 20240.80000.80000.77000.77000.7700246,600
Mar 13, 20240.80000.81000.78000.80000.8000109,700
Mar 12, 20240.82000.82000.80000.81000.810089,800
Mar 11, 20240.79000.82000.76000.82000.8200178,600
Mar 8, 20240.83000.83000.79000.79000.790086,300
Mar 7, 20240.83000.83000.81000.83000.8300116,500
Mar 6, 20240.81000.84000.80000.82000.8200183,300
Mar 5, 20240.75000.80000.73000.80000.8000283,400
Mar 4, 20240.83000.85000.80000.82000.820098,600
Mar 1, 20240.81000.86000.81000.84000.8400190,700
Feb 29, 20240.81000.82000.78000.82000.8200172,800
Feb 28, 20240.78000.81000.78000.78000.7800190,800
Feb 27, 20240.78000.80000.76000.77000.7700165,300
Feb 26, 20240.81000.81000.77000.77000.7700132,300
Feb 23, 20240.83000.83000.80000.80000.8000315,600
Feb 22, 20240.84000.88000.83500.84000.8400194,400
Feb 21, 20240.87000.88000.82500.83000.8300165,400
Feb 20, 20240.90000.90000.87000.89000.8900113,300
Feb 16, 20240.88000.91000.87000.89000.8900150,500
Feb 15, 20240.84000.87000.84000.87000.870033,300
Feb 14, 20240.85000.87000.84000.85000.850090,600
Feb 13, 20240.88000.88000.83000.85000.8500167,400
Feb 12, 20240.86000.93000.86000.90000.9000112,600
Feb 9, 20240.86000.90000.86000.89000.890058,600
Feb 8, 20240.80000.90000.77000.88000.8800291,600
Feb 7, 20240.85000.89000.81000.81000.8100350,300
Feb 6, 20240.89000.91000.87000.87000.8700168,200
Feb 5, 20240.92000.94000.88000.90000.9000249,600
Feb 2, 20240.85000.96000.84000.95000.9500257,900
Feb 1, 20240.92000.94000.84000.88000.8800511,000
Jan 31, 20241.05001.05000.88000.93000.9300619,200
Jan 30, 20241.05001.06000.99001.01001.0100470,600
Jan 29, 20241.18001.21001.09001.11001.1100237,100
Jan 26, 20241.07001.19001.07001.18001.1800141,500
Jan 25, 20241.10001.10001.06001.07001.070069,500
Jan 24, 20241.06001.10001.06001.08001.0800101,600
Jan 23, 20241.05001.06001.04001.06001.0600109,100
Jan 22, 20241.00001.07001.00001.04001.0400189,400
Jan 19, 20240.97001.06000.97001.04001.0400156,200
Jan 18, 20241.04001.04000.93000.97000.9700429,200
Jan 17, 20241.05001.06001.03001.04001.0400136,500

Related Tickers