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 23, 2019 9.450 9.450 0 +0.00(+0.00%)
May 22, 2019 9.440 9.470 9.440 9.470 1,600 +0.04(+0.42%)
May 21, 2019 9.440 9.440 9.430 9.430 2,000 -0.01(-0.11%)
May 17, 2019 9.440 9.440 9.440 0 +0.00(+0.00%)
May 16, 2019 9.420 9.440 9.420 9.440 1,800 +0.06(+0.64%)
May 15, 2019 9.400 9.450 9.370 9.380 2,960 -0.01(-0.11%)
May 14, 2019 9.390 9.390 9.370 9.390 600 -0.01(-0.11%)
May 13, 2019 9.400 9.400 9.400 9.400 100 -0.01(-0.11%)
May 10, 2019 9.400 9.410 9.400 9.410 5,700 +0.00(+0.00%)
May 09, 2019 9.410 9.410 9.410 9.410 500 -0.03(-0.32%)
May 08, 2019 9.360 9.440 9.320 9.440 11,600 +0.09(+0.96%)
May 07, 2019 9.350 9.350 9.350 9.350 100 +0.01(+0.11%)
May 06, 2019 9.360 9.390 9.330 9.340 4,200 -0.02(-0.21%)
May 03, 2019 9.350 9.440 9.350 9.360 14,622 -0.06(-0.64%)
May 01, 2019 9.420 9.420 9.420 0 +0.00(+0.00%)
Apr 30, 2019 9.440 9.440 9.420 9.420 400 -0.01(-0.11%)
Apr 29, 2019 9.520 9.520 9.430 9.430 521 -0.08(-0.84%)
Apr 26, 2019 9.470 9.510 9.470 9.510 6,915 +0.06(+0.63%)
Apr 24, 2019 9.450 9.450 9.450 0 -0.03(-0.32%)
Apr 23, 2019 9.470 9.510 9.450 9.480 5,000 +0.00(+0.00%)
Apr 22, 2019 9.480 9.480 9.480 9.480 1,100 +0.00(+0.00%)
Apr 18, 2019 9.480 9.480 9.480 0 -0.03(-0.32%)
Apr 17, 2019 9.510 9.510 9.510 9.510 359 +0.01(+0.11%)
Apr 16, 2019 9.480 9.500 9.480 9.500 1,100 +0.02(+0.21%)
Apr 15, 2019 9.430 9.480 9.430 9.480 2,200 +0.07(+0.74%)
Apr 12, 2019 9.410 9.410 9.410 9.410 100 +0.01(+0.11%)
Apr 11, 2019 9.380 9.400 9.380 9.400 700 +0.03(+0.32%)
Apr 10, 2019 9.430 9.440 9.370 9.370 3,900 -0.07(-0.74%)
Apr 09, 2019 9.440 9.440 9.440 9.440 100 +0.02(+0.21%)
Apr 08, 2019 9.430 9.430 9.420 9.420 300 +0.00(+0.00%)
Apr 04, 2019 9.420 9.420 9.420 0 -0.04(-0.42%)
Apr 03, 2019 9.470 9.470 9.460 9.460 600 -0.02(-0.21%)
Apr 02, 2019 9.450 9.480 9.450 9.480 300 +0.04(+0.42%)
Apr 01, 2019 9.530 9.530 9.370 9.440 18,900 -0.02(-0.21%)
Mar 29, 2019 9.470 9.470 9.440 9.460 2,500 -0.02(-0.21%)
Mar 28, 2019 9.500 9.500 9.480 9.480 209 -0.03(-0.32%)
Mar 27, 2019 9.540 9.540 9.510 9.510 7,000 -0.04(-0.42%)
Mar 26, 2019 9.540 9.550 9.530 9.550 10,800 +0.01(+0.10%)
Mar 25, 2019 9.500 9.540 9.500 9.540 7,748 +0.05(+0.53%)
Mar 22, 2019 9.380 9.530 9.380 9.490 44,594 +0.19(+2.04%)
Mar 21, 2019 9.240 9.300 9.240 9.300 4,400 +0.06(+0.65%)
Mar 20, 2019 9.240 9.240 9.240 9.240 900 +0.04(+0.43%)
Mar 18, 2019 9.220 9.220 9.200 9.200 8,211 +0.01(+0.11%)
Mar 15, 2019 9.260 9.260 9.160 9.190 3,700 -0.09(-0.97%)
Mar 13, 2019 9.280 9.280 9.280 0 +0.05(+0.54%)
Mar 12, 2019 9.230 9.230 9.230 9.230 100 -0.01(-0.11%)
Mar 11, 2019 9.240 9.240 9.240 9.240 1,000 +0.00(+0.00%)
Mar 08, 2019 9.220 9.240 9.220 9.240 300 +0.03(+0.33%)
Mar 07, 2019 9.260 9.260 9.200 9.210 7,068 -0.06(-0.65%)
Mar 06, 2019 9.160 9.270 9.160 9.270 2,400 +0.11(+1.20%)
Mar 05, 2019 9.140 9.160 9.140 9.160 550 +0.05(+0.55%)
Mar 04, 2019 9.160 9.160 9.100 9.110 5,691 -0.06(-0.65%)
Mar 01, 2019 9.150 9.170 9.150 9.170 900 +0.01(+0.11%)
Feb 28, 2019 9.300 9.300 9.130 9.160 8,017 -0.13(-1.40%)
Feb 27, 2019 9.290 9.300 9.250 9.290 9,900 -0.01(-0.11%)
Feb 26, 2019 9.260 9.300 9.230 9.300 2,410 +0.06(+0.65%)
Feb 25, 2019 9.200 9.240 9.200 9.240 1,436 +0.05(+0.54%)
Feb 22, 2019 9.210 9.210 9.180 9.190 3,350 -0.03(-0.33%)
Feb 21, 2019 9.370 9.370 9.220 9.220 15,800 +0.00(+0.00%)
Feb 20, 2019 9.090 9.280 9.070 9.220 18,289 +0.15(+1.65%)
Feb 19, 2019 9.070 9.160 9.070 9.070 9,700 +0.02(+0.22%)
Feb 15, 2019 9.050 9.050 9.050 0 -0.01(-0.11%)
Feb 14, 2019 9.230 9.250 9.060 9.060 14,030 -0.16(-1.74%)
Feb 13, 2019 9.320 9.320 9.160 9.220 5,600 -0.13(-1.39%)
Feb 12, 2019 9.350 9.370 9.340 9.350 10,551 -0.01(-0.11%)
Feb 11, 2019 9.310 9.360 9.310 9.360 2,600 +0.06(+0.65%)
Feb 08, 2019 9.340 9.460 9.200 9.300 16,805 +0.06(+0.65%)
Feb 07, 2019 9.250 9.270 9.230 9.240 1,200 -0.17(-1.81%)
Feb 06, 2019 9.400 9.490 9.400 9.410 12,670 +0.01(+0.11%)
Feb 05, 2019 9.350 9.400 9.310 9.400 8,347 +0.06(+0.64%)
Feb 04, 2019 9.210 9.340 9.200 9.340 10,050 +0.14(+1.52%)
Feb 01, 2019 9.160 9.200 9.160 9.200 1,146 +0.05(+0.55%)
Jan 31, 2019 9.150 9.150 9.150 9.150 500 +0.01(+0.11%)
Jan 30, 2019 9.100 9.140 9.100 9.140 3,800 -0.02(-0.22%)
Jan 29, 2019 9.150 9.160 9.120 9.160 8,100 +0.01(+0.11%)
Jan 28, 2019 9.140 9.150 9.140 9.150 900 +0.02(+0.22%)
Jan 25, 2019 9.130 9.130 9.130 9.130 3,000 +0.00(+0.00%)
Jan 24, 2019 9.160 9.160 9.100 9.130 7,981 -0.02(-0.22%)
Jan 23, 2019 9.120 9.150 9.100 9.150 6,538 +0.05(+0.55%)
Jan 22, 2019 9.130 9.130 9.100 9.100 2,700 -0.04(-0.44%)
Jan 21, 2019 9.130 9.140 9.130 9.140 708 +0.00(+0.00%)
Jan 18, 2019 9.180 9.180 9.130 9.140 2,500 -0.06(-0.65%)
Jan 17, 2019 9.090 9.200 9.090 9.200 3,950 +0.12(+1.32%)
Jan 16, 2019 9.200 9.230 9.000 9.080 8,784 -0.13(-1.41%)
Jan 15, 2019 9.190 9.210 9.190 9.210 570 +0.03(+0.33%)
Jan 14, 2019 9.100 9.180 9.100 9.180 2,200 +0.09(+0.99%)
Jan 11, 2019 9.100 9.100 9.060 9.090 6,200 +0.00(+0.00%)
Jan 09, 2019 9.090 9.090 9.090 0 -0.20(-2.15%)
Jan 08, 2019 9.230 9.310 9.220 9.290 12,604 +0.06(+0.65%)
Jan 07, 2019 9.010 9.240 9.010 9.230 10,812 +0.23(+2.56%)
Jan 04, 2019 9.040 9.050 8.980 9.000 1,800 +0.04(+0.45%)
Jan 03, 2019 9.010 9.010 8.960 8.960 1,800 -0.04(-0.44%)
Jan 02, 2019 8.810 9.000 8.810 9.000 3,700 +0.18(+2.04%)
Dec 31, 2018 8.820 8.820 8.820 0 +0.13(+1.50%)
Dec 28, 2018 8.830 8.830 8.650 8.690 8,390 -0.15(-1.70%)
Dec 27, 2018 8.770 8.840 8.750 8.840 7,400 +0.08(+0.91%)
Dec 24, 2018 8.760 8.760 8.760 0 -0.02(-0.23%)
Dec 21, 2018 8.900 8.900 8.780 8.780 2,000 -0.12(-1.35%)
Dec 20, 2018 9.160 9.350 8.810 8.900 46,518 -0.19(-2.09%)
Dec 19, 2018 9.100 9.100 9.090 9.090 200 -0.01(-0.11%)
Dec 18, 2018 9.130 9.130 9.040 9.100 9,868 +0.25(+2.82%)
Dec 17, 2018 8.900 8.900 8.850 8.850 20,900 -0.08(-0.90%)
Dec 14, 2018 9.000 9.000 8.930 8.930 7,700 -0.07(-0.78%)
Dec 13, 2018 9.010 9.100 9.000 9.000 3,611 +0.00(+0.00%)
Dec 12, 2018 8.910 9.000 8.910 9.000 9,000 +0.10(+1.12%)
Dec 11, 2018 9.000 9.000 8.810 8.900 13,850 -0.10(-1.11%)
Dec 10, 2018 8.990 9.070 8.970 9.000 8,550 -0.18(-1.96%)
Dec 07, 2018 9.200 9.200 9.180 9.180 1,700 -0.02(-0.22%)
Dec 06, 2018 8.980 9.200 8.980 9.200 5,030 -0.11(-1.18%)
Dec 05, 2018 9.340 9.340 9.300 9.310 1,509 -0.05(-0.53%)
Dec 04, 2018 9.360 9.400 9.340 9.360 14,800 +0.02(+0.21%)
Dec 03, 2018 9.310 9.370 9.310 9.340 4,922 +0.02(+0.21%)
Nov 30, 2018 9.300 9.320 9.300 9.320 600 +0.02(+0.22%)
Nov 29, 2018 9.420 9.520 9.230 9.300 13,070 -0.12(-1.27%)
Nov 28, 2018 9.420 9.420 9.400 9.420 10,000 -0.03(-0.32%)
Nov 27, 2018 9.340 9.490 9.340 9.450 5,319 +0.12(+1.29%)
Nov 26, 2018 9.500 9.500 9.330 9.330 18,500 -0.20(-2.10%)
Nov 23, 2018 9.530 9.530 9.530 9.530 1,300 -0.01(-0.10%)
Nov 22, 2018 9.620 9.620 9.530 9.540 22,244 +0.04(+0.42%)
Nov 21, 2018 9.540 9.540 9.410 9.500 17,130 -0.03(-0.31%)
Nov 20, 2018 9.610 9.610 9.450 9.530 10,030 -0.09(-0.94%)
Nov 19, 2018 9.550 9.620 9.550 9.620 3,850 +0.03(+0.31%)
Nov 16, 2018 9.660 9.660 9.500 9.590 4,700 -0.08(-0.83%)
Nov 15, 2018 9.670 9.670 9.670 5 +0.00(+0.00%)
Nov 14, 2018 9.700 9.700 9.670 9.670 3,700 -0.04(-0.41%)
Nov 13, 2018 9.660 9.710 9.510 9.710 3,600 +0.04(+0.41%)
Nov 12, 2018 9.630 9.670 9.610 9.670 800 +0.05(+0.52%)
Nov 09, 2018 9.610 9.630 9.600 9.620 3,900 +0.02(+0.21%)
Nov 08, 2018 9.580 9.600 9.580 9.600 1,250 +0.03(+0.31%)
Nov 07, 2018 9.680 9.750 9.510 9.570 4,700 -0.12(-1.24%)
Nov 06, 2018 9.660 9.720 9.510 9.690 15,500 +0.02(+0.21%)
Nov 05, 2018 9.530 9.670 9.530 9.670 1,000 +0.15(+1.58%)
Nov 02, 2018 9.630 9.640 9.500 9.520 11,705 -0.11(-1.14%)
Nov 01, 2018 9.630 9.630 9.630 9.630 2,000 -0.09(-0.93%)
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%)
Aug 01, 2018 9.330 9.340 9.330 9.340 500 +0.03(+0.32%)
Jul 30, 2018 9.310 9.310 9.310 0 -0.05(-0.53%)
Jul 27, 2018 9.360 9.360 9.360 9.360 1,000 +0.00(+0.00%)
Jul 26, 2018 9.360 9.360 9.360 9.360 900 +0.00(+0.00%)
Jul 25, 2018 9.360 9.360 9.350 9.360 1,600 +0.02(+0.21%)
Jul 24, 2018 9.310 9.340 9.310 9.340 1,402 +0.03(+0.32%)
Jul 23, 2018 9.380 9.380 9.310 9.310 3,522 -0.07(-0.75%)
Jul 20, 2018 9.350 9.460 9.350 9.380 3,200 +0.05(+0.54%)
Jul 19, 2018 9.330 9.330 9.330 9.330 275 +0.02(+0.21%)
Jul 18, 2018 9.380 9.390 9.310 9.310 4,266 -0.04(-0.43%)
Jul 17, 2018 9.360 9.400 9.310 9.350 8,800 +0.01(+0.11%)
Jul 16, 2018 9.430 9.460 9.340 9.340 3,000 -0.08(-0.85%)
Jul 13, 2018 9.410 9.500 9.410 9.420 6,700 +0.07(+0.75%)
Jul 12, 2018 9.430 9.440 9.350 9.350 2,000 -0.08(-0.85%)
Jul 11, 2018 9.420 9.430 9.360 9.430 2,300 +0.01(+0.11%)
Jul 10, 2018 9.440 9.440 9.420 9.420 1,300 -0.02(-0.21%)
Jul 09, 2018 9.380 9.440 9.380 9.440 3,000 +0.08(+0.85%)
Jul 06, 2018 9.420 9.440 9.360 9.360 2,700 -0.06(-0.64%)
Jul 05, 2018 9.380 9.430 9.380 9.420 1,500 +0.06(+0.64%)
Jul 04, 2018 9.300 9.360 9.300 9.360 1,708 +0.03(+0.32%)
Jul 03, 2018 9.300 9.330 9.300 9.330 3,600 +0.03(+0.32%)
Jun 29, 2018 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 28, 2018 9.310 9.310 9.300 9.300 9,600 -0.03(-0.32%)
Jun 27, 2018 9.300 9.330 9.300 9.330 1,338 +0.08(+0.86%)
Jun 26, 2018 9.400 9.400 9.200 9.250 12,000 -0.13(-1.39%)
Jun 25, 2018 9.470 9.470 9.380 9.380 2,100 -0.07(-0.74%)
Jun 22, 2018 9.460 9.480 9.350 9.450 8,651 +0.01(+0.11%)
Jun 21, 2018 9.530 9.530 9.440 9.440 8,984 -0.07(-0.74%)
Jun 20, 2018 9.570 9.570 9.460 9.510 7,100 -0.05(-0.52%)
Jun 19, 2018 9.580 9.580 9.560 9.560 1,971 +0.00(+0.00%)
Jun 18, 2018 9.550 9.560 9.540 9.560 1,380 +0.07(+0.74%)
Jun 15, 2018 9.500 9.490 9.490 2,200 -0.01(-0.11%)
Jun 14, 2018 9.540 9.540 9.440 9.500 10,790 -0.03(-0.31%)
Jun 13, 2018 9.640 9.640 9.520 9.530 5,200 -0.12(-1.24%)
Jun 12, 2018 9.650 9.650 9.650 9.650 900 +0.00(+0.00%)
Jun 11, 2018 9.630 9.650 9.540 9.650 5,000 +0.02(+0.21%)
Jun 08, 2018 9.630 9.630 9.630 9.630 200 +0.02(+0.21%)
Jun 07, 2018 9.610 9.610 9.610 9.610 300 +0.01(+0.10%)
Jun 06, 2018 9.620 9.620 9.550 9.600 2,760 -0.08(-0.83%)
Jun 05, 2018 9.620 9.700 9.620 9.680 10,100 +0.13(+1.36%)
Jun 04, 2018 9.570 9.570 9.530 9.550 1,700 +0.01(+0.10%)
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.