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 (%)
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%)
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%)
May 01, 2018 9.600 9.630 9.600 9.630 7,470 +0.12(+1.26%)
Apr 30, 2018 9.780 9.780 9.500 9.510 16,515 -0.19(-1.96%)
Apr 26, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 25, 2018 9.650 9.700 9.650 9.700 700 +0.03(+0.31%)
Apr 24, 2018 9.580 9.670 9.580 9.670 6,900 +0.04(+0.42%)
Apr 23, 2018 9.650 9.650 9.630 9.630 3,500 +0.00(+0.00%)
Apr 20, 2018 9.730 9.750 9.600 9.630 6,700 -0.07(-0.72%)
Apr 19, 2018 9.700 9.700 9.600 9.700 9,550 +0.09(+0.94%)
Apr 18, 2018 9.640 9.650 9.610 9.610 13,800 +0.01(+0.10%)
Apr 17, 2018 9.500 9.600 9.490 9.600 3,000 +0.10(+1.05%)
Apr 16, 2018 9.590 9.590 9.500 9.500 1,100 +0.01(+0.11%)
Apr 13, 2018 9.590 9.590 9.490 9.490 5,101 -0.11(-1.15%)
Apr 12, 2018 9.490 9.600 9.490 9.600 1,564 +0.10(+1.05%)
Apr 11, 2018 9.500 9.500 9.500 9.500 1,100 +0.01(+0.11%)
Apr 10, 2018 9.550 9.550 9.490 9.490 7,800 -0.06(-0.63%)
Apr 09, 2018 9.590 9.590 9.550 9.550 1,400 -0.05(-0.52%)
Apr 06, 2018 9.550 9.600 9.550 9.600 1,800 +0.05(+0.52%)
Apr 05, 2018 9.600 9.610 9.550 9.550 2,600 -0.13(-1.34%)
Apr 02, 2018 9.680 9.680 9.680 0 -0.14(-1.43%)
Mar 26, 2018 9.820 9.820 9.820 0 +0.11(+1.13%)
Mar 22, 2018 9.710 9.710 9.710 0 -0.19(-1.92%)
Mar 19, 2018 9.900 9.900 9.900 0 -0.07(-0.70%)
Mar 16, 2018 9.850 9.970 9.830 9.970 2,200 +0.07(+0.71%)
Mar 15, 2018 9.890 9.900 9.890 9.900 500 +0.05(+0.51%)
Mar 14, 2018 9.890 9.900 9.850 9.850 2,312 +0.00(+0.00%)
Mar 13, 2018 9.910 9.910 9.850 9.850 4,914 -0.05(-0.51%)
Mar 12, 2018 9.880 9.900 9.880 9.900 900 -0.03(-0.30%)
Mar 08, 2018 9.930 9.930 9.930 0 +0.08(+0.81%)
Mar 07, 2018 9.850 9.950 9.850 9.850 1,255 +0.13(+1.34%)
Mar 05, 2018 9.720 9.720 9.720 0 -0.07(-0.72%)
Mar 02, 2018 9.940 10.02 9.790 9.790 8,600 -0.13(-1.31%)
Mar 01, 2018 10.15 10.20 9.920 9.920 10,800 -0.20(-1.98%)
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%)
Dec 01, 2017 10.25 10.25 10.20 10.20 1,350 +0.10(+0.99%)
Nov 30, 2017 10.22 10.22 10.10 10.10 820 -0.05(-0.49%)
Nov 28, 2017 10.15 10.15 10.15 0 -0.14(-1.36%)
Nov 27, 2017 10.18 10.30 10.18 10.29 3,613 +0.11(+1.08%)
Nov 24, 2017 10.14 10.19 10.14 10.18 5,213 +0.04(+0.39%)
Nov 23, 2017 10.29 10.29 10.14 10.14 2,616 +0.04(+0.40%)
Nov 22, 2017 10.21 10.21 10.10 10.10 1,600 -0.20(-1.94%)
Nov 21, 2017 10.30 10.30 10.30 10.30 105 +0.00(+0.00%)
Nov 17, 2017 10.30 10.30 10.30 0 -0.02(-0.19%)
Nov 15, 2017 10.32 10.32 10.32 0 -0.09(-0.86%)
Nov 14, 2017 10.45 10.45 10.41 10.41 8,675 +0.11(+1.07%)
Nov 13, 2017 10.32 10.32 10.30 10.30 296 +0.00(+0.00%)
Nov 10, 2017 10.16 10.30 10.16 10.30 2,920 +0.00(+0.00%)
Nov 09, 2017 10.20 10.30 10.19 10.30 3,325 +0.18(+1.78%)
Nov 08, 2017 10.28 10.28 10.12 10.12 4,579 -0.18(-1.75%)
Nov 07, 2017 10.30 10.30 10.28 10.30 5,750 +0.02(+0.19%)
Nov 06, 2017 10.20 10.29 10.20 10.28 3,064 +0.13(+1.28%)
Nov 03, 2017 10.15 10.15 10.15 10.15 100 -0.06(-0.59%)
Nov 02, 2017 10.22 10.22 10.21 10.21 246 -0.08(-0.78%)
Nov 01, 2017 10.30 10.30 10.29 10.29 1,654 -0.01(-0.10%)
Oct 31, 2017 10.32 10.32 10.30 10.30 2,300 -0.15(-1.44%)
Oct 30, 2017 10.32 10.45 10.32 10.45 3,500 +0.15(+1.46%)
Oct 27, 2017 10.30 10.30 10.20 10.30 12,450 +0.00(+0.00%)
Oct 26, 2017 10.30 10.30 10.30 10.30 248 +0.00(+0.00%)
Oct 24, 2017 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 23, 2017 10.35 10.35 10.30 10.30 1,932 +0.04(+0.39%)
Oct 20, 2017 10.27 10.27 10.25 10.26 1,962 -0.09(-0.87%)
Oct 19, 2017 10.29 10.49 10.26 10.35 13,483 +0.10(+0.98%)
Oct 18, 2017 10.25 10.25 10.25 10.25 1,400 -0.04(-0.34%)
Oct 17, 2017 10.58 10.58 10.28 10.29 6,470 +0.09(+0.83%)
Oct 16, 2017 10.38 10.41 10.20 10.20 7,972 -0.05(-0.49%)
Oct 13, 2017 10.22 10.25 10.22 10.25 1,000 +0.13(+1.28%)
Oct 12, 2017 10.12 10.12 10.12 10.12 100 +0.00(+0.00%)
Oct 11, 2017 10.23 10.23 10.12 10.12 1,500 -0.14(-1.36%)
Oct 10, 2017 10.25 10.26 10.25 10.26 1,542 +0.06(+0.59%)
Oct 06, 2017 10.16 10.20 10.07 10.20 1,600 -0.10(-0.97%)
Oct 05, 2017 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Oct 04, 2017 10.14 10.32 10.14 10.30 9,975 +0.23(+2.28%)
Oct 03, 2017 10.07 10.09 10.07 10.07 15,309 +0.00(+0.00%)
Oct 02, 2017 10.13 10.13 10.07 10.07 3,793 -0.04(-0.40%)
Sep 28, 2017 10.11 10.11 10.11 0 +0.04(+0.40%)
Sep 27, 2017 10.08 10.15 10.07 10.07 5,900 -0.08(-0.79%)
Sep 26, 2017 10.13 10.15 10.07 10.15 21,728 +0.00(+0.00%)
Sep 25, 2017 10.18 10.18 10.07 10.15 20,046 +0.00(+0.00%)
Sep 22, 2017 10.15 10.15 10.15 10.15 1,500 +0.00(+0.00%)
Sep 21, 2017 10.35 10.35 10.15 10.15 10,475 -0.15(-1.46%)
Sep 20, 2017 10.35 10.35 10.18 10.30 10,547 -0.05(-0.48%)
Sep 19, 2017 10.35 10.42 10.27 10.35 8,478 +0.05(+0.49%)
Sep 18, 2017 10.35 10.35 10.30 10.30 4,155 +0.00(+0.00%)
Sep 15, 2017 10.33 10.33 10.30 10.30 2,558 +0.05(+0.49%)
Sep 14, 2017 10.20 10.29 10.20 10.25 3,148 +0.03(+0.29%)
Sep 13, 2017 10.30 10.35 10.22 10.22 4,535 +0.00(+0.00%)
Sep 12, 2017 10.30 10.30 10.22 10.22 8,101 -0.13(-1.26%)
Sep 11, 2017 10.35 10.35 10.35 10.35 1,929 -0.02(-0.19%)
Sep 08, 2017 10.34 10.45 10.34 10.37 2,700 +0.02(+0.19%)
Sep 05, 2017 10.35 10.35 10.35 0 +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.