Electric Royalties Ltd. (TSXV:ELEC)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0100 (7.14%)
At close: Mar 20, 2026
Electric Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 69,000 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,520 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 203,989 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 30,375 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 63,984 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 214,007 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 74,880 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 37,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 87,600 |
| Mar 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 57,830 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 61,600 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,500 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,000 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,300 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 67,083 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 105,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,500 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 30,925 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 42,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 14,130 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 137,476 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 10,500 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 550 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 52,102 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 12.50% | 232,500 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 11,001 |
| Feb 10, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.00% | 156,550 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 41,776 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,503 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -16.22% | 62,307 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,125 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 78,200 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,800 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 9,460 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 24,550 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 89,132 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 31,011 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 252,084 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 21,500 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 113,049 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 55,500 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 69,894 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 46,500 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 154,750 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 146,158 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 107,500 |
| Jan 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 148,500 |
| Jan 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 119,071 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 119,259 |