Skip to main content
Electric Royalties Ltd. (TSXV: ELEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
+0.005 (3.23%)
Dec 20, 2024, 3:37 PM EST

Electric Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.160.160.160.160.163.23%10,000
Dec 19, 20240.160.170.160.160.16-69,000
Dec 18, 20240.170.170.160.160.16-6.06%12,700
Dec 17, 20240.160.170.160.170.173.13%9,700
Dec 16, 20240.170.170.160.160.16-8.57%22,158
Dec 13, 20240.180.180.180.180.18-2.78%59,350
Dec 12, 20240.180.190.180.180.18-2.70%35,500
Dec 11, 20240.200.210.180.190.19-9.76%62,150
Dec 10, 20240.230.230.190.210.21-6.82%47,500
Dec 9, 20240.220.220.210.220.22-12,100
Dec 6, 20240.220.220.210.220.22-18,000
Dec 5, 20240.200.220.180.220.2233.33%81,415
Dec 4, 20240.200.230.170.170.17-14.29%96,557
Dec 3, 20240.210.210.190.190.19-6.10%10,300
Dec 2, 20240.190.210.190.210.21-6.82%15,888
Nov 29, 20240.220.220.220.220.22-54,500
Nov 28, 20240.220.220.210.220.227.32%245,000
Nov 27, 20240.220.220.210.210.212.50%105,700
Nov 26, 20240.210.210.200.200.20-6.98%61,605
Nov 25, 20240.170.220.170.220.2226.47%237,500
Nov 22, 20240.170.170.170.170.17--
Nov 21, 20240.170.170.170.170.17-3,570
Nov 20, 20240.170.170.170.170.173.03%5,000
Nov 19, 20240.170.170.170.170.17--
Nov 18, 20240.160.170.160.170.173.13%6,753
Nov 15, 20240.170.170.160.160.16-3.03%9,854
Nov 14, 20240.160.170.160.170.176.45%1,500
Nov 13, 20240.160.160.160.160.16-13.89%39,013
Nov 12, 20240.170.180.170.180.185.88%15,000
Nov 11, 20240.170.170.170.170.17--
Nov 8, 20240.170.170.170.170.17-5.56%1,599
Nov 7, 20240.180.180.180.180.189.09%19,500
Nov 6, 20240.170.170.170.170.17-8.33%2,433
Nov 5, 20240.180.180.180.180.189.09%4,580
Nov 4, 20240.180.180.170.170.17-8.33%9,000
Nov 1, 20240.180.180.180.180.18-35,985
Oct 31, 20240.170.180.170.180.182.86%15,800
Oct 30, 20240.180.180.180.180.18-2,402
Oct 29, 20240.160.180.160.180.189.37%30,550
Oct 28, 20240.150.160.150.160.16-14,600
Oct 25, 20240.150.160.150.160.166.67%6,000
Oct 24, 20240.160.160.150.150.15-6.25%85,517
Oct 23, 20240.160.160.160.160.16-50,500
Oct 22, 20240.170.170.160.160.16-8.57%37,735
Oct 21, 20240.170.180.170.180.186.06%11,600
Oct 18, 20240.180.180.170.170.17-8.33%29,500
Oct 17, 20240.180.180.180.180.185.88%2,000
Oct 16, 20240.180.180.170.170.17-5.56%64,010
Oct 15, 20240.180.180.180.180.18-7.69%7,052
Oct 11, 20240.200.200.200.200.20--
Oct 10, 20240.180.200.180.200.202.63%4,454
Oct 9, 20240.190.190.180.190.195.56%29,057
Oct 8, 20240.180.180.180.180.18--
Oct 7, 20240.180.180.180.180.18--
Oct 4, 20240.180.180.180.180.18-1,150
Oct 3, 20240.180.180.180.180.18-6,500
Oct 2, 20240.180.180.180.180.18-10,000
Oct 1, 20240.190.190.180.180.182.86%2,000
Sep 30, 20240.180.180.180.180.18--
Sep 27, 20240.190.190.180.180.18-2.78%2,240
Sep 26, 20240.180.180.180.180.18-7,000
Sep 25, 20240.180.180.180.180.18-5.26%2,000
Sep 24, 20240.190.190.190.190.19--
Sep 23, 20240.200.200.190.190.19-5.00%10,650
Sep 20, 20240.200.200.200.200.20--
Sep 19, 20240.210.210.190.200.20-4.76%9,350
Sep 18, 20240.190.210.190.210.2120.00%6,500
Sep 17, 20240.180.180.170.180.18-9.09%16,025
Sep 16, 20240.190.190.190.190.196.94%1,500
Sep 13, 20240.180.180.180.180.18-10.00%11,700
Sep 12, 20240.200.200.200.200.20--
Sep 11, 20240.200.200.200.200.20-6.98%6,000
Sep 10, 20240.210.220.210.220.227.50%29,525
Sep 9, 20240.200.200.200.200.20--
Sep 6, 20240.200.200.200.200.2011.11%48,700
Sep 5, 20240.180.180.180.180.18--
Sep 4, 20240.180.180.180.180.18--
Sep 3, 20240.180.180.180.180.18-2.70%5,000
Aug 30, 20240.200.200.190.190.195.71%6,660
Aug 29, 20240.200.200.170.180.18-7.89%13,150
Aug 28, 20240.200.200.190.190.1911.76%3,000
Aug 27, 20240.210.210.170.170.17-19.05%39,184
Aug 26, 20240.210.210.210.210.212.44%500
Aug 23, 20240.190.210.190.210.2110.81%77,000
Aug 22, 20240.190.190.190.190.198.82%16,800
Aug 21, 20240.170.170.170.170.17--
Aug 20, 20240.170.180.170.170.17-12.82%14,500
Aug 19, 20240.200.200.200.200.2011.43%1,242
Aug 16, 20240.180.200.180.180.18-7.89%16,500
Aug 15, 20240.190.190.180.190.19-1,999
Aug 14, 20240.200.200.180.190.19-131,776
Aug 13, 20240.190.190.190.190.1911.76%32,000
Aug 12, 20240.180.180.170.170.17-19.05%40,600
Aug 9, 20240.170.210.150.210.2113.51%266,570
Aug 8, 20240.190.190.190.190.198.82%4,208
Aug 7, 20240.170.170.170.170.17-5.56%2,475
Aug 6, 20240.170.190.170.180.18-7.69%50,278
Aug 2, 20240.200.200.200.200.20--
Aug 1, 20240.190.200.190.200.20-2.50%11,500
Jul 31, 20240.200.200.200.200.205.26%2,010