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 (%)
Feb 28, 2018 10.12 10.19 10.12 10.12 1,500 +0.00(+0.00%)
Feb 27, 2018 10.11 10.12 10.11 10.12 1,100 +0.04(+0.40%)
Feb 26, 2018 10.12 10.12 10.07 10.08 18,468 -0.04(-0.40%)
Feb 23, 2018 10.12 10.12 10.09 10.12 10,700 -0.07(-0.69%)
Feb 22, 2018 10.19 10.19 10.07 10.19 3,054 +0.09(+0.89%)
Feb 16, 2018 10.10 10.10 10.10 0 +0.07(+0.70%)
Feb 15, 2018 10.11 10.11 10.03 10.03 4,150 -0.11(-1.08%)
Feb 14, 2018 10.01 10.14 9.950 10.14 8,249 -0.01(-0.10%)
Feb 13, 2018 10.15 10.15 10.05 10.15 2,750 +0.04(+0.40%)
Feb 12, 2018 10.05 10.11 10.05 10.11 3,498 -0.09(-0.88%)
Feb 09, 2018 10.15 10.20 10.10 10.20 6,750 +0.05(+0.49%)
Feb 08, 2018 10.10 10.15 10.06 10.15 4,100 +0.09(+0.89%)
Feb 07, 2018 10.14 10.06 10.06 8,900 -0.08(-0.79%)
Feb 06, 2018 10.12 10.14 10.12 10.14 1,325 +0.07(+0.70%)
Feb 02, 2018 10.07 10.07 10.07 0 -0.01(-0.10%)
Feb 01, 2018 10.10 10.10 10.08 10.08 800 -0.12(-1.18%)
Jan 29, 2018 10.20 10.20 10.20 71 +0.00(+0.00%)
Jan 26, 2018 10.20 10.20 10.20 10.20 800 +0.00(+0.00%)
Jan 25, 2018 10.15 10.20 10.15 10.20 5,925 +0.05(+0.49%)
Jan 24, 2018 10.15 10.15 10.12 10.15 1,800 +0.00(+0.00%)
Jan 23, 2018 10.15 10.15 10.10 10.15 9,403 +0.04(+0.40%)
Jan 22, 2018 10.20 10.20 10.10 10.11 12,947 -0.09(-0.88%)
Jan 19, 2018 10.15 10.20 10.15 10.20 2,250 +0.10(+0.99%)
Jan 18, 2018 10.15 10.15 10.10 10.10 8,400 -0.09(-0.88%)
Jan 17, 2018 10.07 10.19 10.06 10.19 2,402 +0.13(+1.29%)
Jan 16, 2018 10.10 10.10 10.06 10.06 2,588 -0.13(-1.28%)
Jan 15, 2018 10.07 10.19 10.02 10.19 6,011 +0.10(+0.99%)
Jan 12, 2018 10.15 10.15 10.09 10.09 400 +0.02(+0.20%)
Jan 11, 2018 10.10 10.10 10.07 10.07 11,200 -0.05(-0.49%)
Jan 10, 2018 10.18 10.18 10.12 10.12 2,731 -0.06(-0.59%)
Jan 08, 2018 10.18 10.18 10.18 0 +0.10(+0.99%)
Jan 05, 2018 10.08 10.08 10.08 10.08 600 -0.08(-0.79%)
Jan 04, 2018 10.15 10.17 10.14 10.16 2,130 +0.09(+0.89%)
Jan 03, 2018 10.07 10.07 10.07 10.07 855 +0.00(+0.00%)
Jan 02, 2018 10.07 10.07 10.07 10.07 2,125 -0.01(-0.10%)
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%)
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.