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, 2018 9.730 9.730 9.720 9.720 400 -0.02(-0.21%)
Oct 30, 2018 9.700 9.740 9.700 9.740 5,698 -0.11(-1.12%)
Oct 29, 2018 9.850 9.850 9.850 9.850 100 -0.01(-0.10%)
Oct 26, 2018 9.870 9.970 9.850 9.860 2,800 +0.00(+0.00%)
Oct 25, 2018 9.720 9.860 9.720 9.860 1,300 +0.16(+1.65%)
Oct 24, 2018 9.850 9.850 9.680 9.700 4,200 -0.15(-1.52%)
Oct 23, 2018 9.850 9.850 9.770 9.850 11,422 -0.02(-0.20%)
Oct 22, 2018 9.850 9.880 9.850 9.870 5,800 +0.01(+0.10%)
Oct 19, 2018 9.850 9.860 9.850 9.860 200 +0.03(+0.31%)
Oct 18, 2018 9.820 9.830 9.820 9.830 500 +0.03(+0.31%)
Oct 17, 2018 9.910 9.940 9.800 9.800 29,515 -0.10(-1.01%)
Oct 16, 2018 9.800 9.940 9.800 9.900 900 +0.08(+0.81%)
Oct 15, 2018 9.870 9.870 9.800 9.820 5,379 -0.02(-0.20%)
Oct 12, 2018 9.870 9.870 9.840 9.840 300 -0.04(-0.40%)
Oct 11, 2018 9.870 9.880 9.870 9.880 600 +0.00(+0.00%)
Oct 10, 2018 9.830 9.990 9.830 9.880 20,833 +0.06(+0.61%)
Oct 09, 2018 9.810 9.830 9.810 9.820 2,800 +0.01(+0.10%)
Oct 05, 2018 9.810 9.810 9.810 0 +0.03(+0.31%)
Oct 04, 2018 9.780 9.780 9.780 9.780 166 -0.09(-0.91%)
Oct 03, 2018 9.890 9.890 9.860 9.870 2,700 -0.02(-0.20%)
Oct 02, 2018 9.840 9.890 9.840 9.890 5,899 +0.04(+0.41%)
Oct 01, 2018 9.870 9.870 9.830 9.850 3,500 -0.02(-0.20%)
Sep 28, 2018 9.880 9.880 9.870 9.870 3,100 -0.02(-0.20%)
Sep 27, 2018 9.900 9.900 9.880 9.890 914 -0.07(-0.70%)
Sep 26, 2018 9.850 9.960 9.850 9.960 1,700 +0.12(+1.22%)
Sep 25, 2018 9.990 9.990 9.790 9.840 2,406 -0.06(-0.61%)
Sep 24, 2018 9.890 9.900 9.890 9.900 1,000 +0.02(+0.20%)
Sep 21, 2018 9.790 9.900 9.780 9.880 7,183 +0.08(+0.82%)
Sep 20, 2018 9.700 9.800 9.700 9.800 2,400 -0.04(-0.41%)
Sep 19, 2018 9.720 9.850 9.720 9.840 1,300 +0.13(+1.34%)
Sep 18, 2018 9.790 9.790 9.690 9.710 3,030 -0.10(-1.02%)
Sep 17, 2018 9.800 9.810 9.800 9.810 400 +0.01(+0.10%)
Sep 13, 2018 9.800 9.800 9.800 0 +0.04(+0.41%)
Sep 12, 2018 9.800 9.840 9.760 9.760 3,200 -0.02(-0.20%)
Sep 11, 2018 9.720 9.780 9.720 9.780 4,975 -0.02(-0.20%)
Sep 10, 2018 9.710 9.800 9.710 9.800 2,300 +0.11(+1.14%)
Sep 07, 2018 9.680 9.690 9.680 9.690 200 +0.01(+0.10%)
Sep 06, 2018 9.750 9.750 9.610 9.680 4,054 -0.09(-0.92%)
Sep 05, 2018 9.740 9.800 9.740 9.770 1,800 +0.02(+0.21%)
Sep 04, 2018 9.790 9.800 9.750 9.750 2,213 -0.05(-0.51%)
Aug 31, 2018 9.800 9.800 9.800 0 +0.05(+0.51%)
Aug 30, 2018 9.750 9.790 9.730 9.750 6,758 -0.12(-1.22%)
Aug 29, 2018 9.870 9.870 9.840 9.870 3,200 +0.07(+0.71%)
Aug 28, 2018 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Aug 27, 2018 9.740 9.800 9.740 9.800 5,000 +0.05(+0.51%)
Aug 24, 2018 9.740 9.750 9.740 9.750 400 +0.00(+0.00%)
Aug 23, 2018 9.670 9.750 9.670 9.750 3,050 +0.00(+0.00%)
Aug 22, 2018 9.750 9.750 9.750 9.750 4,700 +0.05(+0.52%)
Aug 21, 2018 9.700 9.740 9.700 9.700 4,075 +0.00(+0.00%)
Aug 20, 2018 9.640 9.700 9.600 9.700 4,300 +0.10(+1.04%)
Aug 17, 2018 9.640 9.650 9.590 9.600 2,508 +0.01(+0.10%)
Aug 16, 2018 9.550 9.590 9.550 9.590 1,100 +0.04(+0.42%)
Aug 15, 2018 9.540 9.590 9.540 9.550 1,860 +0.01(+0.10%)
Aug 14, 2018 9.500 9.540 9.500 9.540 8,640 +0.04(+0.42%)
Aug 13, 2018 9.540 9.540 9.500 9.500 1,600 -0.04(-0.42%)
Aug 10, 2018 9.540 9.540 9.540 9.540 3,200 +0.00(+0.00%)
Aug 09, 2018 9.520 9.550 9.520 9.540 4,500 +0.06(+0.63%)
Aug 08, 2018 9.490 9.490 9.480 9.480 1,300 -0.02(-0.21%)
Aug 07, 2018 9.430 9.500 9.400 9.500 2,800 +0.08(+0.85%)
Aug 02, 2018 9.420 9.420 9.420 0 +0.08(+0.86%)
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.