Skip to main content
Electric Royalties Ltd. (TSXV:ELEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
Apr 28, 2026, 3:22 PM EST

Electric Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.13-3.85%41,165
Apr 27, 20260.130.130.130.130.13-7.14%15,050
Apr 24, 20260.130.140.130.140.14-1,540
Apr 23, 20260.130.140.130.140.147.69%27,500
Apr 22, 20260.130.130.130.130.13-3.70%33,040
Apr 21, 20260.140.140.140.140.143.85%17,000
Apr 20, 20260.140.140.130.130.13-22,000
Apr 17, 20260.130.130.130.130.13-162,150
Apr 16, 20260.140.140.130.130.13-3.70%49,900
Apr 15, 20260.140.140.140.140.143.85%9,900
Apr 14, 20260.140.140.130.130.13-10,582
Apr 13, 20260.130.130.130.130.13-24,020
Apr 10, 20260.130.130.130.130.13-25,630
Apr 9, 20260.130.130.130.130.13-2,500
Apr 8, 20260.140.140.130.130.13-27,954
Apr 6, 20260.140.140.130.130.13-85,311
Apr 2, 20260.130.130.130.130.13-24,544
Apr 1, 20260.140.140.130.130.13-3.70%245,478
Mar 31, 20260.140.140.130.140.14-25,400
Mar 30, 20260.140.140.140.140.14-72,046
Mar 27, 20260.140.140.140.140.14-27,000
Mar 26, 20260.140.140.140.140.14-3.57%1,533
Mar 25, 20260.140.140.140.140.14-113,000
Mar 24, 20260.140.140.140.140.14-43,000
Mar 23, 20260.140.140.140.140.14-6.67%83,910
Mar 20, 20260.150.150.150.150.157.14%69,000
Mar 19, 20260.140.140.140.140.143.70%1,520
Mar 18, 20260.140.140.140.140.14-10.00%203,989
Mar 17, 20260.150.150.150.150.153.45%30,375
Mar 16, 20260.150.150.140.150.15-63,984
Mar 13, 20260.160.170.150.150.15-12.12%214,007
Mar 12, 20260.170.170.170.170.17-3,000
Mar 11, 20260.160.170.160.170.17-2.94%74,880
Mar 10, 20260.170.170.170.170.173.03%37,000
Mar 9, 20260.180.180.160.170.17-2.94%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