7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,292.93

-402.99

-0.52%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Endeavour Silver Corp. (EDR.TO)

10.05 -0.77 (-7.12%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.29	10.30	9.78	10.05	10.05	1,382,700
Oct 29, 2026	10.77	10.96	10.62	10.82	10.82	774,800
Oct 28, 2026	10.94	11.16	10.78	11.13	11.13	1,452,400
Oct 27, 2026	10.53	11.01	10.53	10.99	10.99	979,700
Oct 26, 2026	10.48	10.64	10.24	10.50	10.50	803,300
Oct 23, 2026	10.53	10.66	10.16	10.43	10.43	969,300
Oct 22, 2026	11.10	11.22	10.63	10.70	10.70	782,100
Oct 21, 2026	11.61	11.73	11.52	11.68	11.68	541,900
Oct 20, 2026	11.47	12.04	11.30	11.53	11.53	605,500
Oct 19, 2026	11.61	11.77	11.53	11.66	11.66	707,800
Oct 16, 2026	11.55	12.03	11.55	11.65	11.65	901,300
Oct 15, 2026	11.24	11.77	11.11	11.73	11.73	1,387,800
Oct 14, 2026	11.36	11.49	10.95	11.11	11.11	1,510,800
Oct 13, 2026	12.20	12.21	11.55	11.73	11.73	1,059,900
Oct 9, 2026	12.45	12.59	12.30	12.34	12.34	1,009,900
Oct 8, 2026	11.72	12.19	11.68	12.16	12.16	1,215,100
Oct 7, 2026	11.77	12.10	11.65	11.86	11.86	1,123,700
Oct 6, 2026	12.35	12.43	12.06	12.31	12.31	646,800
Oct 5, 2026	12.37	12.40	11.95	12.26	12.26	759,300
Oct 2, 2026	12.38	12.45	12.03	12.25	12.25	893,800
Oct 1, 2026	12.15	12.36	12.08	12.16	12.16	960,100
Sep 30, 2026	12.48	12.48	12.16	12.20	12.20	1,147,300
Sep 29, 2026	12.83	12.83	12.13	12.38	12.38	1,938,300
Sep 28, 2026	12.59	12.91	12.42	12.71	12.71	1,482,000
Sep 25, 2026	13.07	13.37	12.81	13.29	13.29	1,159,900
Sep 24, 2026	12.99	13.19	12.70	12.93	12.93	1,346,800
Sep 23, 2026	14.15	14.26	12.89	13.05	13.05	2,304,100
Sep 22, 2026	14.18	14.88	14.14	14.79	14.79	1,147,600
Sep 21, 2026	14.39	14.39	13.83	14.21	14.21	708,300
Sep 18, 2026	14.50	14.52	14.03	14.29	14.29	1,107,000
Sep 17, 2026	13.90	14.27	13.81	14.24	14.24	849,700
Sep 16, 2026	13.76	13.76	13.04	13.30	13.30	1,428,900
Sep 15, 2026	13.52	13.69	13.14	13.41	13.41	721,200
Sep 14, 2026	13.51	13.76	13.15	13.54	13.54	992,100
Sep 11, 2026	14.89	15.00	13.97	14.10	14.10	642,900
Sep 10, 2026	14.75	15.00	14.53	14.58	14.58	632,400
Sep 9, 2026	15.61	15.87	15.18	15.39	15.39	849,700
Sep 8, 2026	15.20	15.54	15.15	15.34	15.34	601,600
Sep 4, 2026	15.32	15.70	15.24	15.40	15.40	619,700
Sep 3, 2026	16.06	16.08	15.33	15.81	15.81	1,013,400
Sep 2, 2026	14.68	15.49	14.68	15.40	15.40	1,061,300
Sep 1, 2026	14.15	14.86	14.10	14.24	14.24	813,400
Aug 31, 2026	14.81	14.94	14.47	14.85	14.85	1,037,000
Aug 28, 2026	15.86	15.94	14.65	14.94	14.94	1,311,600
Aug 27, 2026	14.98	15.68	14.98	15.65	15.65	725,100
Aug 26, 2026	14.99	15.33	14.87	15.10	15.10	669,800
Aug 25, 2026	14.54	15.40	14.45	15.33	15.33	865,500
Aug 24, 2026	15.10	15.53	14.52	14.92	14.92	1,098,900
Aug 21, 2026	15.47	15.54	14.59	14.62	14.62	1,073,900
Aug 20, 2026	14.83	15.81	14.82	15.13	15.13	1,053,400
Aug 19, 2026	14.20	15.19	14.20	15.15	15.15	1,016,000
Aug 18, 2026	13.79	14.01	13.41	13.42	13.42	835,600
Aug 17, 2026	13.98	14.40	13.55	14.07	14.07	1,171,200
Aug 14, 2026	14.71	15.06	14.61	14.76	14.76	593,100
Aug 13, 2026	14.53	14.61	14.14	14.37	14.37	704,600
Aug 12, 2026	15.30	15.30	14.67	14.76	14.76	719,300
Aug 11, 2026	14.22	14.74	14.11	14.72	14.72	877,100
Aug 10, 2026	13.29	14.35	13.24	14.26	14.26	1,169,100
Aug 7, 2026	13.20	13.39	12.88	13.29	13.29	915,700
Aug 6, 2026	12.28	12.72	12.20	12.42	12.42	1,028,600
Aug 5, 2026	12.37	12.68	12.21	12.55	12.55	1,145,000
Aug 4, 2026	11.20	11.91	11.15	11.72	11.72	1,006,800
Jul 31, 2026	10.52	10.74	10.26	10.51	10.51	978,100
Jul 30, 2026	10.85	10.88	10.11	10.86	10.86	1,255,100
Jul 29, 2026	10.80	11.02	10.38	10.63	10.63	995,000
Jul 28, 2026	11.00	11.00	10.59	10.94	10.94	657,500
Jul 27, 2026	11.22	11.31	10.74	11.20	11.20	573,400
Jul 24, 2026	11.22	11.32	10.93	11.02	11.02	629,100
Jul 23, 2026	11.19	11.39	10.89	11.13	11.13	502,800
Jul 22, 2026	11.80	12.17	11.65	11.72	11.72	1,213,800
Jul 21, 2026	10.96	11.57	10.78	11.55	11.55	1,230,900
Jul 20, 2026	10.36	10.60	10.22	10.55	10.55	939,500
Jul 17, 2026	10.24	10.56	10.07	10.40	10.40	1,036,700
Jul 16, 2026	10.86	10.88	10.41	10.52	10.52	679,200
Jul 15, 2026	11.47	11.58	10.81	11.19	11.19	616,600
Jul 14, 2026	11.47	11.63	11.31	11.37	11.37	719,900
Jul 13, 2026	11.21	11.33	10.93	11.09	11.09	979,300
Jul 10, 2026	11.51	11.69	11.41	11.44	11.44	593,200
Jul 9, 2026	11.30	11.76	11.15	11.63	11.63	1,149,300
Jul 8, 2026	11.07	11.20	10.53	10.91	10.91	707,200
Jul 7, 2026	12.01	12.01	11.19	11.37	11.37	739,600
Jul 6, 2026	12.48	12.48	12.02	12.08	12.08	529,700
Jul 3, 2026	12.57	12.57	12.32	12.52	12.52	212,400
Jul 2, 2026	12.32	12.75	11.84	12.13	12.13	715,300
Jun 30, 2026	11.66	12.03	11.51	11.77	11.77	669,900
Jun 29, 2026	11.69	11.72	11.27	11.70	11.70	553,700
Jun 26, 2026	11.55	12.10	11.46	11.79	11.79	724,900
Jun 25, 2026	11.36	11.67	10.96	11.39	11.39	766,500
Jun 24, 2026	10.89	11.23	10.70	10.94	10.94	830,400
Jun 23, 2026	11.44	11.70	11.26	11.35	11.35	594,600
Jun 22, 2026	12.13	12.27	11.98	12.10	12.10	494,300
Jun 19, 2026	11.92	12.03	11.82	12.01	12.01	458,600
Jun 18, 2026	12.62	12.94	12.07	12.19	12.19	974,800
Jun 17, 2026	12.94	13.54	12.45	12.49	12.49	1,256,300
Jun 16, 2026	12.89	13.18	12.68	13.03	13.03	860,300
Jun 15, 2026	12.83	13.35	12.58	12.74	12.74	1,327,700
Jun 12, 2026	11.54	12.17	11.37	12.00	12.00	1,260,500
Jun 11, 2026	10.41	11.29	10.32	11.26	11.26	1,078,000
Jun 10, 2026	10.42	10.81	10.33	10.36	10.36	768,200
Jun 9, 2026	11.36	11.40	10.38	10.91	10.91	1,300,800
Jun 8, 2026	11.29	11.36	11.07	11.15	11.15	1,640,000
Jun 5, 2026	12.46	12.46	11.04	11.11	11.11	1,629,300
Jun 4, 2026	12.94	13.22	12.76	12.83	12.83	643,600
Jun 3, 2026	13.31	13.31	12.61	12.74	12.74	950,400
Jun 2, 2026	13.66	13.74	13.20	13.60	13.60	970,600
Jun 1, 2026	13.37	13.67	12.89	13.51	13.51	1,358,100
May 29, 2026	13.40	13.81	13.14	13.75	13.75	1,227,900
May 28, 2026	12.65	13.62	12.50	13.44	13.44	732,300
May 27, 2026	12.89	13.14	12.80	12.89	12.89	737,800
May 26, 2026	13.14	13.27	12.84	13.25	13.25	877,000
May 25, 2026	13.28	13.29	13.02	13.11	13.11	376,900
May 22, 2026	12.81	12.88	12.41	12.71	12.71	889,800
May 21, 2026	12.54	13.11	12.46	12.85	12.85	914,000
May 20, 2026	12.61	12.91	12.27	12.82	12.82	980,500
May 19, 2026	12.99	12.99	12.22	12.34	12.34	1,489,000
May 15, 2026	13.90	14.02	13.25	13.49	13.49	1,490,400
May 14, 2026	15.33	15.33	14.57	14.80	14.80	944,400
May 13, 2026	15.61	15.88	15.07	15.43	15.43	1,301,100
May 12, 2026	14.96	15.76	14.49	15.70	15.70	2,556,000
May 11, 2026	14.13	15.48	14.13	15.46	15.46	1,891,500
May 8, 2026	14.24	14.47	13.44	13.73	13.73	2,212,400
May 7, 2026	13.91	15.57	13.73	13.82	13.82	2,438,700
May 6, 2026	12.22	12.76	12.21	12.68	12.68	1,604,900
May 5, 2026	12.50	12.63	11.57	11.67	11.67	1,220,100
May 4, 2026	12.31	12.65	12.21	12.37	12.37	627,200
May 1, 2026	12.49	12.75	12.29	12.53	12.53	690,500
Apr 30, 2026	12.77	13.14	12.26	12.54	12.54	909,600
Apr 29, 2026	12.48	12.48	12.11	12.18	12.18	1,055,400
Apr 28, 2026	12.99	13.05	12.46	12.62	12.62	939,600
Apr 27, 2026	13.09	13.27	12.87	13.26	13.26	713,600
Apr 24, 2026	13.00	13.21	12.75	13.17	13.17	784,200
Apr 23, 2026	13.02	13.16	12.49	12.95	12.95	960,200
Apr 22, 2026	13.22	13.42	12.89	13.31	13.31	1,070,700
Apr 21, 2026	13.59	13.89	12.79	12.81	12.81	2,122,700
Apr 20, 2026	13.77	13.88	13.38	13.81	13.81	1,280,700
Apr 17, 2026	13.79	14.59	13.79	13.97	13.97	1,222,400
Apr 16, 2026	13.72	13.82	13.30	13.34	13.34	850,500
Apr 15, 2026	13.72	14.03	13.37	13.56	13.56	952,800
Apr 14, 2026	13.63	13.93	13.46	13.74	13.74	1,097,000
Apr 13, 2026	12.76	13.32	12.76	13.28	13.28	801,800
Apr 10, 2026	13.40	13.50	12.93	13.05	13.05	745,500
Apr 9, 2026	13.49	13.79	13.05	13.25	13.25	749,000
Apr 8, 2026	14.50	14.60	13.27	13.55	13.55	1,056,900
Apr 7, 2026	13.23	13.44	12.86	13.34	13.34	789,700
Apr 6, 2026	13.25	13.45	13.00	13.34	13.34	786,700
Apr 2, 2026	12.29	13.46	12.28	13.30	13.30	1,015,600
Apr 1, 2026	13.41	13.86	13.02	13.36	13.36	1,167,400
Mar 31, 2026	12.51	13.09	12.51	12.98	12.98	954,200
Mar 30, 2026	12.62	12.74	11.82	12.02	12.02	1,151,900
Mar 27, 2026	11.79	12.66	11.77	12.35	12.35	740,200
Mar 26, 2026	12.22	12.58	11.82	11.84	11.84	880,900
Mar 25, 2026	13.03	13.21	12.52	12.70	12.70	1,137,600
Mar 24, 2026	11.78	12.45	11.58	12.35	12.35	1,157,800
Mar 23, 2026	11.25	12.24	11.25	11.95	11.95	1,584,600
Mar 20, 2026	12.11	12.11	10.97	11.29	11.29	7,125,300
Mar 19, 2026	11.49	12.04	11.22	11.94	11.94	1,847,200
Mar 18, 2026	13.53	13.72	12.97	13.01	13.01	1,330,700
Mar 17, 2026	13.98	14.59	13.88	14.00	14.00	1,133,200
Mar 16, 2026	13.69	14.40	13.55	13.99	13.99	1,422,600
Mar 13, 2026	14.72	14.73	13.66	13.69	13.69	1,248,700
Mar 12, 2026	15.06	15.06	14.54	14.71	14.71	796,600
Mar 11, 2026	15.29	15.32	14.64	15.16	15.16	864,600
Mar 10, 2026	15.81	16.21	15.68	15.70	15.70	1,062,100
Mar 9, 2026	14.75	15.44	14.10	15.30	15.30	966,600
Mar 6, 2026	15.38	15.68	14.93	15.22	15.22	1,354,500
Mar 5, 2026	16.58	16.58	15.36	15.76	15.76	1,630,800
Mar 4, 2026	16.74	17.19	16.48	16.95	16.95	1,404,000
Mar 3, 2026	16.89	16.89	15.55	16.25	16.25	2,175,100
Mar 2, 2026	18.81	18.82	17.20	17.98	17.98	2,356,500
Feb 27, 2026	18.58	19.07	18.06	18.98	18.98	2,364,400
Feb 26, 2026	17.85	19.19	17.64	19.17	19.17	2,017,200
Feb 25, 2026	18.45	18.85	18.10	18.11	18.11	1,560,300
Feb 24, 2026	17.15	18.24	17.08	18.08	18.08	1,429,300
Feb 23, 2026	17.80	18.05	17.44	17.78	17.78	1,585,100
Feb 20, 2026	16.83	17.75	16.54	17.64	17.64	2,325,100
Feb 19, 2026	15.86	16.66	15.71	16.62	16.62	1,582,400
Feb 18, 2026	15.93	16.09	15.48	15.97	15.97	1,387,000
Feb 17, 2026	15.57	15.57	14.50	15.34	15.34	1,908,400
Feb 13, 2026	15.32	16.04	15.24	16.01	16.01	1,455,100
Feb 12, 2026	16.51	16.77	14.89	14.95	14.95	2,203,500
Feb 11, 2026	17.13	17.27	16.13	16.80	16.80	1,042,500
Feb 10, 2026	16.48	16.79	16.25	16.46	16.46	1,174,300
Feb 9, 2026	15.68	16.55	15.55	16.53	16.53	1,475,600
Feb 6, 2026	14.58	15.54	14.58	15.52	15.52	1,745,800
Feb 5, 2026	14.85	15.69	14.25	14.31	14.31	2,362,700
Feb 4, 2026	16.23	16.46	15.11	16.25	16.25	2,078,900
Feb 3, 2026	16.02	16.10	15.06	15.81	15.81	2,313,000
Feb 2, 2026	14.49	15.19	14.31	14.74	14.74	2,238,000
Jan 30, 2026	15.58	16.64	14.71	14.86	14.86	2,973,400
Jan 29, 2026	18.91	18.91	17.09	17.72	17.72	2,424,700
Jan 28, 2026	18.91	19.05	18.00	18.78	18.78	2,690,000
Jan 27, 2026	18.84	19.28	17.90	18.74	18.74	1,967,100
Jan 26, 2026	20.50	20.70	19.10	19.12	19.12	2,841,500
Jan 23, 2026	19.00	19.49	18.52	19.33	19.33	1,809,700
Jan 22, 2026	17.02	18.80	17.01	18.75	18.75	2,261,100
Jan 21, 2026	17.28	17.35	16.44	16.94	16.94	2,376,400
Jan 20, 2026	16.69	17.34	16.20	17.06	17.06	2,444,300
Jan 19, 2026	16.79	16.79	16.36	16.46	16.46	998,600
Jan 16, 2026	15.82	16.28	14.72	16.26	16.26	2,460,800
Jan 15, 2026	15.35	16.25	15.11	16.09	16.09	1,450,900
Jan 14, 2026	15.97	16.24	15.15	15.59	15.59	1,833,100
Jan 13, 2026	15.85	16.23	15.49	15.52	15.52	1,755,300
Jan 12, 2026	15.61	16.00	15.41	15.50	15.50	1,604,800
Jan 9, 2026	13.97	15.13	13.80	14.80	14.80	2,179,000
Jan 8, 2026	13.30	13.71	13.12	13.53	13.53	1,758,200
Jan 7, 2026	14.00	14.08	12.95	13.95	13.95	2,408,000
Jan 6, 2026	13.83	14.63	13.47	14.61	14.61	2,013,700
Jan 5, 2026	12.83	14.38	12.78	13.48	13.48	2,541,800
Jan 2, 2026	13.32	13.62	11.96	12.41	12.41	2,270,600
Dec 31, 2025	13.10	13.57	12.85	12.91	12.91	1,435,500
Dec 30, 2025	13.37	13.78	13.06	13.43	13.43	1,496,500
Dec 29, 2025	12.98	13.45	12.70	13.11	13.11	1,724,200
Dec 24, 2025	13.49	13.49	13.03	13.36	13.36	565,400
Dec 23, 2025	13.84	13.87	13.06	13.58	13.58	1,672,800
Dec 22, 2025	13.79	14.07	13.45	13.61	13.61	1,593,900
Dec 19, 2025	12.78	13.78	12.78	13.18	13.18	6,066,100
Dec 18, 2025	12.89	13.32	12.70	12.71	12.71	1,714,700
Dec 17, 2025	13.18	13.53	12.65	12.90	12.90	1,931,800
Dec 16, 2025	12.56	13.12	12.49	12.81	12.81	1,464,600
Dec 15, 2025	12.72	12.93	12.29	12.58	12.58	1,931,100
Dec 12, 2025	13.28	13.28	12.10	12.35	12.35	1,810,700
Dec 11, 2025	12.53	13.43	12.47	12.96	12.96	2,097,900
Dec 10, 2025	12.24	12.64	11.81	12.47	12.47	2,503,200
Dec 9, 2025	11.82	12.62	11.75	12.28	12.28	1,994,300
Dec 8, 2025	12.07	12.20	11.49	11.76	11.76	1,304,700
Dec 5, 2025	12.41	12.63	11.90	12.01	12.01	1,722,200
Dec 4, 2025	12.13	12.32	11.78	12.17	12.17	1,720,700
Dec 3, 2025	12.93	13.11	12.42	12.46	12.46	1,297,400
Dec 2, 2025	13.20	13.25	11.95	12.92	12.92	2,757,700
Dec 1, 2025	13.80	13.99	13.12	13.16	13.16	2,818,900
Nov 28, 2025	12.71	14.01	12.40	13.74	13.74	1,503,300
Nov 27, 2025	12.09	12.26	12.01	12.19	12.19	342,200
Nov 26, 2025	11.26	12.19	11.09	12.11	12.11	1,230,400
Nov 25, 2025	10.79	11.24	10.61	11.03	11.03	917,500
Nov 24, 2025	10.27	10.83	10.09	10.81	10.81	1,882,800
Nov 21, 2025	9.94	10.22	9.76	10.16	10.16	933,500
Nov 20, 2025	10.83	11.03	9.97	9.98	9.98	1,499,500
Nov 19, 2025	10.92	11.16	10.56	10.76	10.76	776,000
Nov 18, 2025	10.57	10.78	10.38	10.60	10.60	1,047,100
Nov 17, 2025	10.74	10.94	10.38	10.58	10.58	996,800
Nov 14, 2025	10.53	11.10	10.15	10.83	10.83	1,478,400
Nov 13, 2025	11.45	11.46	10.91	11.05	11.05	1,881,400
Nov 12, 2025	11.13	11.75	10.96	11.44	11.44	1,502,500
Nov 11, 2025	11.13	11.15	10.68	10.93	10.93	1,100,400
Nov 10, 2025	10.64	11.54	10.56	11.05	11.05	1,540,900
Nov 7, 2025	9.35	10.34	9.27	10.11	10.11	1,367,200
Nov 6, 2025	10.39	10.61	10.17	10.30	10.30	1,411,800
Nov 5, 2025	10.73	10.92	10.09	10.23	10.23	1,610,400
Nov 4, 2025	11.15	11.15	10.56	10.57	10.57	1,419,700
Nov 3, 2025	11.70	11.91	11.26	11.48	11.48	961,700
Oct 31, 2025	11.69	11.70	11.16	11.52	11.52	1,022,400
Oct 30, 2025	11.32	11.77	11.25	11.68	11.68	929,000

Mobilize your Website

View Site in Mobile | Classic

Share by: