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 (%)
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%)
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.