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 (%)
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%)
Jun 01, 2018 9.520 9.620 9.520 9.540 6,500 +0.04(+0.42%)
May 30, 2018 9.500 9.500 9.500 0 -0.04(-0.42%)
May 29, 2018 9.580 9.580 9.520 9.540 3,400 -0.04(-0.42%)
May 28, 2018 9.580 9.580 9.580 9.580 300 +0.07(+0.74%)
May 25, 2018 9.560 9.560 9.510 9.510 1,000 +0.00(+0.00%)
May 24, 2018 9.490 9.510 9.490 9.510 432 +0.08(+0.85%)
May 23, 2018 9.550 9.550 9.430 9.430 11,700 -0.08(-0.84%)
May 22, 2018 9.630 9.630 9.510 9.510 5,300 -0.11(-1.14%)
May 18, 2018 9.620 9.620 9.620 0 +0.10(+1.05%)
May 17, 2018 9.580 9.620 9.520 9.520 3,600 +0.01(+0.11%)
May 16, 2018 9.600 9.620 9.510 9.510 4,179 -0.09(-0.94%)
May 15, 2018 9.590 9.600 9.590 9.600 1,111 -0.02(-0.21%)
May 14, 2018 9.510 9.620 9.510 9.620 1,501 +0.12(+1.26%)
May 11, 2018 9.540 9.540 9.500 9.500 2,400 +0.00(+0.00%)
May 10, 2018 9.540 9.550 9.500 9.500 1,500 -0.03(-0.31%)
May 09, 2018 9.530 9.530 9.530 9.530 1,100 +0.00(+0.00%)
May 08, 2018 9.560 9.560 9.500 9.530 7,955 -0.03(-0.31%)
May 07, 2018 9.540 9.560 9.540 9.560 200 +0.06(+0.63%)
May 04, 2018 9.570 9.600 9.500 9.500 7,000 -0.07(-0.73%)
May 03, 2018 9.660 9.660 9.530 9.570 3,300 -0.13(-1.34%)
May 02, 2018 9.640 9.790 9.640 9.700 2,461 +0.07(+0.73%)
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.