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 (%)
Dec 29, 2017 10.08 10.08 10.08 0 +0.00(+0.00%)
Dec 28, 2017 10.08 10.08 10.08 10.08 100 +0.01(+0.10%)
Dec 21, 2017 10.07 10.07 10.07 0 +0.00(+0.00%)
Dec 20, 2017 10.08 10.17 10.07 10.07 8,000 -0.03(-0.30%)
Dec 19, 2017 10.10 10.10 10.10 10.10 729 +0.02(+0.20%)
Dec 18, 2017 10.19 10.19 10.08 10.08 1,300 -0.11(-1.08%)
Dec 15, 2017 10.10 10.19 10.08 10.19 700 +0.00(+0.00%)
Dec 14, 2017 10.13 10.19 10.07 10.19 5,930 +0.06(+0.59%)
Dec 13, 2017 10.19 10.19 10.13 10.13 1,980 +0.03(+0.30%)
Dec 12, 2017 10.12 10.13 10.10 10.10 1,815 -0.06(-0.59%)
Dec 11, 2017 10.12 10.16 10.12 10.16 400 +0.09(+0.89%)
Dec 08, 2017 10.08 10.08 10.07 10.07 3,636 -0.09(-0.89%)
Dec 07, 2017 10.15 10.16 10.15 10.16 300 +0.09(+0.89%)
Dec 06, 2017 10.15 10.18 10.07 10.07 6,142 -0.03(-0.30%)
Dec 05, 2017 10.20 10.20 10.07 10.10 7,951 -0.10(-0.98%)
Dec 04, 2017 10.21 10.21 10.20 10.20 1,600 +0.00(+0.00%)
Dec 01, 2017 10.25 10.25 10.20 10.20 1,350 +0.10(+0.99%)
Nov 30, 2017 10.22 10.22 10.10 10.10 820 -0.05(-0.49%)
Nov 28, 2017 10.15 10.15 10.15 0 -0.14(-1.36%)
Nov 27, 2017 10.18 10.30 10.18 10.29 3,613 +0.11(+1.08%)
Nov 24, 2017 10.14 10.19 10.14 10.18 5,213 +0.04(+0.39%)
Nov 23, 2017 10.29 10.29 10.14 10.14 2,616 +0.04(+0.40%)
Nov 22, 2017 10.21 10.21 10.10 10.10 1,600 -0.20(-1.94%)
Nov 21, 2017 10.30 10.30 10.30 10.30 105 +0.00(+0.00%)
Nov 17, 2017 10.30 10.30 10.30 0 -0.02(-0.19%)
Nov 15, 2017 10.32 10.32 10.32 0 -0.09(-0.86%)
Nov 14, 2017 10.45 10.45 10.41 10.41 8,675 +0.11(+1.07%)
Nov 13, 2017 10.32 10.32 10.30 10.30 296 +0.00(+0.00%)
Nov 10, 2017 10.16 10.30 10.16 10.30 2,920 +0.00(+0.00%)
Nov 09, 2017 10.20 10.30 10.19 10.30 3,325 +0.18(+1.78%)
Nov 08, 2017 10.28 10.28 10.12 10.12 4,579 -0.18(-1.75%)
Nov 07, 2017 10.30 10.30 10.28 10.30 5,750 +0.02(+0.19%)
Nov 06, 2017 10.20 10.29 10.20 10.28 3,064 +0.13(+1.28%)
Nov 03, 2017 10.15 10.15 10.15 10.15 100 -0.06(-0.59%)
Nov 02, 2017 10.22 10.22 10.21 10.21 246 -0.08(-0.78%)
Nov 01, 2017 10.30 10.30 10.29 10.29 1,654 -0.01(-0.10%)
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%)
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.