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 (%)
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%)
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.