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 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%)
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.