Eclipse Residential Mortgage Investment Corp (ERM)

Toronto

Currency in CAD

Disclaimer

9.45

0.00

(0.00%)

Closed23/05

Day's Range

9.45

52 wk Range

0.00

9.45

Volume

Bid/Ask

9.41 / 9.66

ERM Historical Data

Get free historical data for ERM. You'll find the closing price, open, high, low, change and %change of the Eclipse Residential Mortgage Investment Corp Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

2019-04-08 - 2023-09-24

Date	Price	Open	High	Low	Vol.	Change %
2019-05-23	9.45	9.45	9.45	9.45	0.34K	-0.21%
2019-05-22	9.47	9.44	9.47	9.44	1.60K	+0.42%
2019-05-21	9.43	9.44	9.44	9.43	2.00K	-0.11%
2019-05-17	9.44	9.44	9.44	9.44	0.11K	0.00%
2019-05-16	9.44	9.42	9.44	9.42	1.80K	+0.64%
2019-05-15	9.38	9.40	9.45	9.37	2.96K	-0.11%
2019-05-14	9.39	9.39	9.39	9.37	0.60K	-0.11%
2019-05-13	9.40	9.40	9.40	9.40	0.10K	-0.11%
2019-05-10	9.41	9.40	9.41	9.40	5.70K	0.00%
2019-05-09	9.41	9.41	9.41	9.41	0.50K	-0.32%
2019-05-08	9.44	9.36	9.44	9.32	11.60K	+0.96%
2019-05-07	9.35	9.35	9.35	9.35	0.10K	+0.11%
2019-05-06	9.34	9.36	9.39	9.33	4.20K	-0.21%
2019-05-03	9.36	9.35	9.44	9.35	14.62K	-0.64%
2019-05-01	9.42	9.41	9.43	9.41	4.60K	0.00%
2019-04-30	9.42	9.44	9.44	9.42	0.40K	-0.11%
2019-04-29	9.43	9.52	9.52	9.43	0.52K	-0.84%
2019-04-26	9.51	9.47	9.51	9.47	6.92K	+0.63%
2019-04-24	9.45	9.45	9.45	9.45	0.90K	-0.32%
2019-04-23	9.48	9.47	9.51	9.45	5.00K	0.00%
2019-04-22	9.48	9.48	9.48	9.48	1.10K	0.00%
2019-04-18	9.48	9.49	9.51	9.48	4.35K	-0.32%
2019-04-17	9.51	9.51	9.51	9.51	0.36K	+0.11%
2019-04-16	9.50	9.48	9.50	9.48	1.10K	+0.21%
2019-04-15	9.48	9.43	9.48	9.43	2.20K	+0.74%
2019-04-12	9.41	9.41	9.41	9.41	0.10K	+0.11%
2019-04-11	9.40	9.38	9.40	9.38	0.70K	+0.32%
2019-04-10	9.37	9.43	9.44	9.37	3.90K	-0.74%
2019-04-09	9.44	9.44	9.44	9.44	0.10K	+0.21%
2019-04-08	9.42	9.43	9.43	9.42	0.30K	-0.32%

Highest

9.52

Change %

0.00

Average

9.43

Difference

0.20

Lowest

9.32

Markets

S&P/TSX

19,779.97

-11.65

-0.06%

S&P/TSX 60

1,185.79

-1.38

-0.12%

US 30

33,976.00

-94.4

-0.28%

US 500

4,320.90

-9.1

-0.21%

S&P 500 VIX

17.20

0.00

0.00%

DAX

15,557.29

-14.57

-0.09%

Dollar Index

105.282

+0.238

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Power Corporation	36.96	-0.86%	9.64M
Canadian Natural	83.13	0.00%	9.16M
Enbridge	46.54	+0.58%	8.85M
TC Energy	49.06	+0.64%	7.83M
Toronto Dominion Bank	81.76	-0.10%	4.44M
National Bank of Canada	91.73	-0.23%	3.16M
RBC	120.19	-0.54%	2.66M

Name	Last	Chg. %	Vol.
Lucy Scientific Discovery	0.04	+350.00%	309.30K
Firestone Ventures Inc.	0.07	+116.67%	1.00K
Contagious Gaming	0.01	+100.00%	230.00K
Adex Mining Inc	0.01	+100.00%	11.00K
Northern Lights	0.01	+100.00%	13.00K
Stuve Gold	0.10	+81.82%	10.00K
HYTN Innovations	0.09	+70.00%	154.50K

Name	Last	Chg. %	Vol.
Southern Arc Minerals	0.06	-57.14%	5.00K
Cryptoblox Tech	0.005	-50.00%	275.00K
Nabati Foods Global	0.01	-50.00%	169.03K
Horizon Petroleum	0.01	-50.00%	35.50K
Memex	0.005	-50.00%	75.00K
Cuspis Cap II	0.18	-48.57%	50.00K
Tempus Capital	0.08	-46.67%	1.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Canopy Growth	1.13	+8.65%	10.87M
Northwest Healthcare	6.09	-1.30%	1.21M
Bank of Nova Scotia	63.33	-0.16%	1.58M
TC Energy	49.06	+0.64%	7.83M
Air Canada	19.12	-0.31%	1.79M

Popular Searches

Please try another search

Eclipse Residential Mortgage Investment Corp (ERM)

ERM Historical Data

Trending Stocks