Skip to main content
Electric Royalties Ltd. (TSXV:ELEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.005 (-2.94%)
Mar 9, 2026, 2:13 PM EST

Electric Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.180.160.17--2.94%87,600
Mar 6, 20260.150.170.150.170.176.25%57,830
Mar 5, 20260.160.170.150.160.16-61,600
Mar 4, 20260.160.160.160.160.166.67%1,500
Mar 3, 20260.160.160.150.150.15-3.23%3,000
Mar 2, 20260.160.170.160.160.16-12,300
Feb 27, 20260.160.170.150.160.16-67,083
Feb 26, 20260.160.160.160.160.16-3.13%105,000
Feb 25, 20260.160.160.160.160.16-95,500
Feb 24, 20260.160.170.160.160.16-5.88%30,925
Feb 23, 20260.180.180.170.170.17-42,000
Feb 20, 20260.180.180.170.170.173.03%14,130
Feb 19, 20260.180.180.170.170.17-2.94%137,476
Feb 18, 20260.170.170.170.170.173.03%10,500
Feb 17, 20260.170.170.170.170.17-2.94%550
Feb 13, 20260.180.180.170.170.17-5.56%52,102
Feb 12, 20260.180.190.180.180.1812.50%232,500
Feb 11, 20260.170.170.160.160.16-3.03%11,001
Feb 10, 20260.160.180.150.170.1710.00%156,550
Feb 9, 20260.160.160.150.150.15-3.23%41,776
Feb 6, 20260.160.160.160.160.16-25,503
Feb 5, 20260.180.180.160.160.16-16.22%62,307
Feb 4, 20260.190.190.190.190.19-15,125
Feb 3, 20260.190.190.170.190.19-78,200
Feb 2, 20260.190.190.190.190.19-50,800
Jan 30, 20260.190.190.180.190.19-9,460
Jan 29, 20260.180.190.180.190.192.78%24,550
Jan 28, 20260.190.190.180.180.18-2.70%89,132
Jan 27, 20260.180.190.180.190.192.78%31,011
Jan 26, 20260.180.190.170.180.189.09%252,084
Jan 23, 20260.160.170.160.170.173.13%21,500
Jan 22, 20260.170.170.160.160.16-3.03%113,049
Jan 21, 20260.160.170.160.170.176.45%55,500
Jan 20, 20260.160.160.150.160.163.33%69,894
Jan 19, 20260.150.150.150.150.157.14%46,500
Jan 16, 20260.150.150.140.140.14-3.45%154,750
Jan 15, 20260.150.150.150.150.15-3.33%146,158
Jan 14, 20260.170.170.150.150.15-9.09%107,500
Jan 13, 20260.160.170.160.170.176.45%148,500
Jan 12, 20260.150.160.150.160.16-119,071
Jan 9, 20260.160.160.150.160.163.33%119,259
Jan 8, 20260.160.160.140.150.15-3.23%66,952
Jan 6, 20260.160.160.160.160.163.33%8,696
Jan 5, 20260.150.150.150.150.157.14%51,304
Jan 2, 20260.150.150.140.140.143.70%6,192
Dec 31, 20250.140.140.140.140.14-3.57%215,820
Dec 30, 20250.140.140.140.140.14-65,088
Dec 29, 20250.150.150.140.140.14-6.67%184,028
Dec 24, 20250.150.150.150.150.153.45%2,000
Dec 23, 20250.150.150.150.150.153.57%46,000
Dec 22, 20250.150.150.140.140.14-6.67%158,000
Dec 19, 20250.150.150.150.150.15-6,509
Dec 18, 20250.150.150.150.150.15-6.25%8,552
Dec 17, 20250.160.160.160.160.166.67%1,500
Dec 16, 20250.150.150.150.150.15-12,500
Dec 15, 20250.150.150.150.150.15-5,100
Dec 12, 20250.160.160.150.150.153.45%26,500
Dec 10, 20250.160.160.130.150.15-14.71%215,405
Dec 9, 20250.160.170.160.170.176.25%62,000
Dec 5, 20250.150.160.150.160.163.23%4,313
Dec 4, 20250.160.160.160.160.16-3.13%15,400
Dec 3, 20250.160.160.160.160.16-10,040
Dec 2, 20250.160.160.150.160.16-18,912
Dec 1, 20250.160.160.160.160.1614.29%270,000
Nov 28, 20250.140.140.140.140.14-8,600
Nov 27, 20250.140.140.140.140.14-6.67%36,500
Nov 26, 20250.150.150.150.150.15-7,600
Nov 25, 20250.150.150.150.150.157.14%7,487
Nov 24, 20250.140.140.140.140.14-16,115
Nov 21, 20250.140.140.140.140.14-6.67%9,000
Nov 20, 20250.140.150.140.150.1515.38%194,000
Nov 19, 20250.140.140.130.130.13-10.34%109,600
Nov 17, 20250.150.150.150.150.153.57%6,954
Nov 14, 20250.150.150.140.140.143.70%19,009
Nov 13, 20250.140.140.140.140.14-6.90%12,500
Nov 12, 20250.130.150.130.150.1511.54%127,000
Nov 11, 20250.130.130.130.130.13-3.70%42,125
Nov 10, 20250.130.140.130.140.143.85%100,500
Nov 7, 20250.130.130.130.130.13-62,500
Nov 6, 20250.130.130.130.130.13-57,300
Nov 5, 20250.130.140.130.130.13-59,901
Nov 4, 20250.140.140.130.130.13-7.14%80,816
Nov 3, 20250.150.150.140.140.14-6.67%67,030
Oct 31, 20250.150.150.150.150.15-5,000
Oct 30, 20250.150.160.140.150.15-93,551
Oct 29, 20250.150.150.150.150.15-18,000
Oct 28, 20250.150.150.150.150.15-1,700
Oct 27, 20250.150.150.150.150.15-3.23%65,492
Oct 24, 20250.160.160.150.160.163.33%21,500
Oct 22, 20250.150.150.150.150.153.45%12,000
Oct 21, 20250.160.160.150.150.15-9.38%30,000
Oct 20, 20250.160.160.160.160.163.23%31,002
Oct 17, 20250.170.170.160.160.16-3.13%69,310
Oct 16, 20250.170.170.150.160.16-5.88%75,980
Oct 15, 20250.160.170.160.170.173.03%64,533
Oct 14, 20250.180.190.150.170.17-5.71%407,799
Oct 10, 20250.160.180.160.180.1820.69%155,300
Oct 9, 20250.150.150.150.150.15-63,129
Oct 8, 20250.150.150.140.150.15-144,500
Oct 7, 20250.150.150.140.150.157.41%123,700