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 (%)
May 31, 2017 10.51 10.51 10.40 10.40 1,300 -0.10(-0.95%)
May 29, 2017 10.50 10.50 10.50 0 -0.09(-0.85%)
May 25, 2017 10.59 10.59 10.59 0 +0.14(+1.34%)
May 24, 2017 10.56 10.60 10.45 10.45 1,124 +0.04(+0.38%)
May 18, 2017 10.41 10.41 10.41 0 -0.14(-1.33%)
May 17, 2017 10.50 10.60 10.50 10.55 3,100 +0.10(+0.96%)
May 16, 2017 10.60 10.60 10.45 10.45 2,400 -0.34(-3.15%)
May 15, 2017 10.55 10.79 10.55 10.79 3,289 +0.19(+1.79%)
May 11, 2017 10.60 10.60 10.60 3 -0.05(-0.47%)
May 10, 2017 10.65 10.65 10.65 10.65 582 +0.00(+0.00%)
May 09, 2017 10.67 10.67 10.65 10.65 300 -0.01(-0.09%)
May 05, 2017 10.66 10.66 10.66 56 +0.28(+2.70%)
May 04, 2017 10.55 10.55 10.38 10.38 848 -0.18(-1.70%)
May 03, 2017 10.69 10.69 10.56 10.56 1,600 +0.01(+0.09%)
May 02, 2017 10.45 10.55 10.45 10.55 400 +0.10(+0.96%)
May 01, 2017 10.45 10.45 10.45 10.45 700 +0.00(+0.00%)
Apr 28, 2017 10.38 10.45 10.38 10.45 712 +0.15(+1.46%)
Apr 27, 2017 10.30 10.30 10.30 10.30 300 +0.04(+0.39%)
Apr 26, 2017 10.41 10.41 10.26 10.26 264 -0.14(-1.35%)
Apr 25, 2017 10.00 10.40 10.00 10.40 2,835 +0.40(+4.00%)
Apr 24, 2017 10.00 10.00 10.00 10.00 300 +0.02(+0.20%)
Apr 21, 2017 9.980 9.980 9.980 9.980 111 +0.01(+0.10%)
Apr 20, 2017 9.960 9.970 9.930 9.970 1,033 +0.00(+0.00%)
Apr 17, 2017 9.970 9.970 9.970 0 +0.04(+0.40%)
Apr 13, 2017 9.930 9.930 9.930 9.930 200 +0.04(+0.40%)
Apr 12, 2017 9.860 9.890 9.860 9.890 1,300 +0.11(+1.12%)
Apr 11, 2017 10.04 10.04 9.720 9.780 1,607 -0.29(-2.88%)
Apr 10, 2017 10.01 10.07 10.07 1,400 +0.06(+0.60%)
Apr 07, 2017 10.01 10.01 10.01 10.01 100 -0.10(-0.99%)
Apr 06, 2017 10.16 10.16 10.11 10.11 400 -0.12(-1.17%)
Apr 05, 2017 10.23 10.23 10.23 10.23 500 +0.00(+0.00%)
Apr 04, 2017 10.23 10.23 10.23 10.23 200 -0.02(-0.20%)
Apr 03, 2017 10.25 10.25 10.25 10.25 150 -0.02(-0.19%)
Mar 31, 2017 10.32 10.32 10.25 10.27 2,168 -0.05(-0.48%)
Mar 30, 2017 10.32 10.32 10.32 10.32 450 +0.12(+1.18%)
Mar 29, 2017 10.37 10.37 10.20 10.20 865 -0.20(-1.92%)
Mar 28, 2017 10.39 10.45 10.39 10.40 2,148 +0.03(+0.29%)
Mar 27, 2017 10.37 10.37 10.37 10.37 1,090 +0.17(+1.67%)
Mar 24, 2017 10.38 10.38 10.20 10.20 900 -0.18(-1.73%)
Mar 23, 2017 10.38 10.38 10.38 10.38 100 -0.01(-0.10%)
Mar 20, 2017 10.39 10.39 10.39 0 +0.00(+0.00%)
Mar 17, 2017 10.23 10.39 10.23 10.39 500 +0.24(+2.36%)
Mar 15, 2017 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 14, 2017 10.15 10.15 10.15 10.15 276 +0.00(+0.00%)
Mar 13, 2017 10.15 10.15 10.15 10.15 650 -0.07(-0.68%)
Mar 10, 2017 10.22 10.22 10.22 10.22 100 +0.07(+0.69%)
Mar 02, 2017 10.15 10.15 10.15 0 +0.15(+1.50%)
Mar 01, 2017 10.00 10.00 10.00 10.00 100 -0.08(-0.79%)
Feb 28, 2017 10.08 10.08 10.08 10.08 285 -0.02(-0.20%)
Feb 22, 2017 10.10 10.10 10.10 0 +0.10(+1.00%)
Feb 21, 2017 10.00 10.00 10.00 10.00 190 +0.13(+1.32%)
Feb 16, 2017 9.870 9.870 9.870 0 +0.01(+0.10%)
Feb 15, 2017 10.06 10.06 9.860 9.860 1,700 -0.14(-1.40%)
Feb 13, 2017 10.00 10.00 10.00 0 +0.10(+1.01%)
Feb 10, 2017 10.05 10.05 9.900 9.900 6,269 -0.25(-2.46%)
Feb 09, 2017 10.16 10.16 10.15 10.15 5,164 +0.04(+0.40%)
Feb 08, 2017 10.22 10.22 10.11 10.11 1,202 +0.01(+0.10%)
Feb 07, 2017 10.10 10.10 10.10 10.10 100 +0.03(+0.30%)
Feb 06, 2017 10.07 10.07 10.07 10.07 200 +0.06(+0.60%)
Feb 03, 2017 10.01 10.01 10.01 10.01 200 -0.05(-0.50%)
Feb 02, 2017 10.29 10.29 10.06 10.06 1,872 -0.08(-0.79%)
Feb 01, 2017 9.980 10.20 9.980 10.14 5,765 +0.23(+2.32%)
Jan 31, 2017 9.910 9.920 9.900 9.910 1,095 +0.01(+0.10%)
Jan 30, 2017 9.900 9.900 9.860 9.900 9,752 +0.07(+0.71%)
Jan 27, 2017 9.830 9.830 9.830 9.830 125 +0.06(+0.61%)
Jan 26, 2017 9.770 9.770 9.770 9.770 672 +0.02(+0.21%)
Jan 25, 2017 9.750 9.750 9.750 9.750 200 -0.08(-0.81%)
Jan 24, 2017 9.830 9.830 9.830 9.830 300 +0.10(+1.03%)
Jan 23, 2017 9.790 9.790 9.730 9.730 1,065 +0.00(+0.00%)
Jan 20, 2017 9.740 9.750 9.730 9.730 14,122 +0.01(+0.10%)
Jan 19, 2017 9.820 9.820 9.720 9.720 4,738 -0.28(-2.80%)
Jan 18, 2017 9.700 10.00 9.700 10.00 6,771 +0.30(+3.09%)
Jan 17, 2017 9.750 9.750 9.700 9.700 5,731 -0.05(-0.51%)
Jan 16, 2017 9.750 9.750 9.750 9.750 1,572 +0.05(+0.52%)
Jan 11, 2017 9.700 9.700 9.700 0 -0.10(-1.02%)
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.