Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eclipse Residential Mortgage Inv Corp (TSX: ERM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.32 10.32 10.30 10.30 2,300 -0.15(-1.44%)
Oct 30, 2017 10.32 10.45 10.32 10.45 3,500 +0.15(+1.46%)
Oct 27, 2017 10.30 10.30 10.20 10.30 12,450 +0.00(+0.00%)
Oct 26, 2017 10.30 10.30 10.30 10.30 248 +0.00(+0.00%)
Oct 24, 2017 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 23, 2017 10.35 10.35 10.30 10.30 1,932 +0.04(+0.39%)
Oct 20, 2017 10.27 10.27 10.25 10.26 1,962 -0.09(-0.87%)
Oct 19, 2017 10.29 10.49 10.26 10.35 13,483 +0.10(+0.98%)
Oct 18, 2017 10.25 10.25 10.25 10.25 1,400 -0.04(-0.34%)
Oct 17, 2017 10.58 10.58 10.28 10.29 6,470 +0.09(+0.83%)
Oct 16, 2017 10.38 10.41 10.20 10.20 7,972 -0.05(-0.49%)
Oct 13, 2017 10.22 10.25 10.22 10.25 1,000 +0.13(+1.28%)
Oct 12, 2017 10.12 10.12 10.12 10.12 100 +0.00(+0.00%)
Oct 11, 2017 10.23 10.23 10.12 10.12 1,500 -0.14(-1.36%)
Oct 10, 2017 10.25 10.26 10.25 10.26 1,542 +0.06(+0.59%)
Oct 06, 2017 10.16 10.20 10.07 10.20 1,600 -0.10(-0.97%)
Oct 05, 2017 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Oct 04, 2017 10.14 10.32 10.14 10.30 9,975 +0.23(+2.28%)
Oct 03, 2017 10.07 10.09 10.07 10.07 15,309 +0.00(+0.00%)
Oct 02, 2017 10.13 10.13 10.07 10.07 3,793 -0.04(-0.40%)
Sep 28, 2017 10.11 10.11 10.11 0 +0.04(+0.40%)
Sep 27, 2017 10.08 10.15 10.07 10.07 5,900 -0.08(-0.79%)
Sep 26, 2017 10.13 10.15 10.07 10.15 21,728 +0.00(+0.00%)
Sep 25, 2017 10.18 10.18 10.07 10.15 20,046 +0.00(+0.00%)
Sep 22, 2017 10.15 10.15 10.15 10.15 1,500 +0.00(+0.00%)
Sep 21, 2017 10.35 10.35 10.15 10.15 10,475 -0.15(-1.46%)
Sep 20, 2017 10.35 10.35 10.18 10.30 10,547 -0.05(-0.48%)
Sep 19, 2017 10.35 10.42 10.27 10.35 8,478 +0.05(+0.49%)
Sep 18, 2017 10.35 10.35 10.30 10.30 4,155 +0.00(+0.00%)
Sep 15, 2017 10.33 10.33 10.30 10.30 2,558 +0.05(+0.49%)
Sep 14, 2017 10.20 10.29 10.20 10.25 3,148 +0.03(+0.29%)
Sep 13, 2017 10.30 10.35 10.22 10.22 4,535 +0.00(+0.00%)
Sep 12, 2017 10.30 10.30 10.22 10.22 8,101 -0.13(-1.26%)
Sep 11, 2017 10.35 10.35 10.35 10.35 1,929 -0.02(-0.19%)
Sep 08, 2017 10.34 10.45 10.34 10.37 2,700 +0.02(+0.19%)
Sep 05, 2017 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 01, 2017 10.35 10.35 10.35 10.35 300 +0.00(+0.00%)
Aug 30, 2017 10.35 10.35 10.35 0 +0.00(+0.00%)
Aug 29, 2017 10.35 10.35 10.35 10.35 1,900 +0.04(+0.39%)
Aug 28, 2017 10.22 10.31 10.12 10.31 7,370 +0.27(+2.69%)
Aug 23, 2017 10.04 10.04 10.04 0 -0.14(-1.38%)
Aug 21, 2017 10.18 10.18 10.18 90 -0.12(-1.17%)
Aug 17, 2017 10.30 10.30 10.30 0 +0.10(+0.98%)
Aug 10, 2017 10.20 10.20 10.20 0 +0.11(+1.09%)
Aug 09, 2017 10.09 10.09 10.09 10.09 253 +0.00(+0.00%)
Aug 08, 2017 10.09 10.09 10.09 10.09 1,130 +0.00(+0.00%)
Aug 03, 2017 10.09 10.09 10.09 0 -0.10(-0.98%)
Aug 02, 2017 10.25 10.25 10.06 10.19 2,053 -0.09(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.