Toronto - Delayed Quote
CAD
Elemental Royalty Corporation (ELE.TO)
20.26
-1.00
(-4.70%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.83
20.83
19.68
20.26
20.26
73,900
Oct 29, 2026
21.68
21.75
21.02
21.26
21.26
82,200
Oct 28, 2026
22.43
22.45
21.79
22.27
22.27
50,100
Oct 27, 2026
22.09
22.49
21.82
22.43
22.43
118,000
Oct 26, 2026
22.25
22.41
21.62
21.90
21.90
66,200
Oct 23, 2026
22.40
22.47
21.71
22.25
22.25
34,200
Oct 22, 2026
22.93
22.93
22.01
22.41
22.41
113,700
Oct 21, 2026
23.39
23.65
23.27
23.61
23.61
39,300
Oct 20, 2026
23.26
23.66
22.69
23.22
23.22
37,700
Oct 19, 2026
23.70
23.70
23.23
23.36
23.36
41,600
Oct 16, 2026
23.65
24.38
23.44
23.70
23.70
47,000
Oct 15, 2026
22.51
23.85
22.35
23.85
23.85
93,200
Oct 14, 2026
23.79
23.79
22.07
22.38
22.38
83,100
Oct 13, 2026
25.43
25.43
23.90
24.00
24.00
107,300
Oct 9, 2026
25.37
25.73
25.27
25.55
25.55
107,700
Oct 8, 2026
24.86
25.17
24.66
24.85
24.85
77,500
Oct 7, 2026
25.20
25.39
24.55
24.89
24.89
64,500
Oct 6, 2026
25.79
26.20
25.52
25.91
25.91
48,500
Oct 5, 2026
25.88
25.90
25.18
25.75
25.75
60,800
Oct 2, 2026
26.54
26.54
25.45
25.98
25.98
67,200
Oct 1, 2026
27.25
27.25
26.10
26.10
26.10
82,400
Sep 30, 2026
28.00
28.20
27.25
27.31
27.31
78,600
Sep 29, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
28.30
28.42
27.67
28.14
28.14
62,600
Sep 28, 2026
28.11
28.70
27.43
27.92
27.88
116,100
Sep 25, 2026
28.69
29.58
28.52
29.35
29.30
149,200
Sep 24, 2026
28.56
28.69
27.55
28.50
28.46
113,900
Sep 23, 2026
30.13
30.13
28.47
28.72
28.68
55,500
Sep 22, 2026
30.79
31.60
29.45
30.29
30.24
259,700
Sep 21, 2026
30.03
30.53
29.79
30.45
30.40
49,700
Sep 18, 2026
30.73
30.73
29.20
29.79
29.74
252,900
Sep 17, 2026
29.00
30.35
28.94
30.24
30.19
94,100
Sep 16, 2026
29.12
29.28
27.28
27.96
27.92
206,800
Sep 15, 2026
29.09
29.22
28.20
29.09
29.05
117,100
Sep 14, 2026
28.81
29.51
28.43
29.27
29.22
119,300
Sep 11, 2026
29.15
30.04
29.15
29.71
29.66
66,900
Sep 10, 2026
28.61
29.00
27.99
28.98
28.94
66,800
Sep 9, 2026
29.29
30.17
29.14
29.23
29.18
63,800
Sep 8, 2026
29.00
29.40
28.87
28.99
28.95
48,200
Sep 4, 2026
29.14
30.04
28.98
29.45
29.40
31,000
Sep 3, 2026
30.15
30.53
29.26
29.96
29.91
86,000
Sep 2, 2026
28.89
29.81
28.89
29.52
29.47
44,800
Sep 1, 2026
28.82
29.39
28.42
28.46
28.42
49,000
Aug 31, 2026
29.43
30.01
29.31
29.73
29.68
950,200
Aug 28, 2026
31.04
31.19
29.66
29.89
29.84
93,000
Aug 27, 2026
29.98
31.06
29.98
31.04
30.99
69,100
Aug 26, 2026
31.06
31.19
30.33
30.33
30.28
49,300
Aug 25, 2026
31.15
31.67
30.79
31.58
31.53
99,700
Aug 24, 2026
30.71
31.50
30.35
31.25
31.20
95,500
Aug 21, 2026
31.00
31.10
30.20
30.60
30.55
95,400
Aug 20, 2026
30.21
31.10
29.84
30.20
30.15
73,200
Aug 19, 2026
29.21
30.79
29.21
30.66
30.61
156,500
Aug 18, 2026
29.00
29.26
28.55
28.72
28.68
63,400
Aug 17, 2026
29.40
29.80
28.86
29.35
29.30
124,300
Aug 14, 2026
29.02
29.80
28.78
29.13
29.09
89,900
Aug 13, 2026
28.49
29.01
27.87
28.59
28.55
155,400
Aug 12, 2026
27.10
28.63
27.10
28.58
28.54
170,700
Aug 11, 2026
26.62
27.10
26.56
27.08
27.04
49,900
Aug 10, 2026
26.70
26.93
26.00
26.57
26.53
68,300
Aug 7, 2026
25.68
27.00
25.68
26.69
26.65
134,100
Aug 6, 2026
24.90
25.31
24.58
24.99
24.95
32,300
Aug 5, 2026
24.42
25.20
24.15
24.99
24.95
249,700
Aug 4, 2026
22.14
23.56
22.14
23.49
23.45
39,700
Jul 31, 2026
22.51
22.51
21.57
21.84
21.81
30,400
Jul 30, 2026
21.37
22.59
21.37
22.50
22.47
28,400
Jul 29, 2026
21.54
21.80
20.83
21.18
21.15
39,600
Jul 28, 2026
22.14
22.14
21.38
21.54
21.51
29,300
Jul 27, 2026
22.30
22.57
21.70
22.49
22.46
66,600
Jul 24, 2026
21.76
22.71
21.76
22.19
22.16
38,500
Jul 23, 2026
21.81
22.07
21.36
22.07
22.04
40,600
Jul 22, 2026
22.66
23.52
22.30
22.42
22.39
40,800
Jul 21, 2026
21.90
22.66
21.10
22.66
22.63
48,200
Jul 20, 2026
20.18
20.85
20.18
20.56
20.53
40,600
Jul 17, 2026
20.20
20.67
19.78
20.18
20.15
108,600
Jul 16, 2026
21.81
21.81
20.09
20.37
20.34
78,200
Jul 15, 2026
22.75
22.85
21.67
22.14
22.11
39,300
Jul 14, 2026
22.33
22.91
22.33
22.75
22.71
63,700
Jul 13, 2026
22.96
22.96
21.30
21.53
21.50
52,500
Jul 10, 2026
22.25
22.89
22.25
22.65
22.62
43,400
Jul 9, 2026
22.88
22.88
22.26
22.27
22.24
52,400
Jul 8, 2026
22.89
22.93
21.55
22.11
22.08
67,100
Jul 7, 2026
24.20
24.20
22.66
22.90
22.86
39,000
Jul 6, 2026
24.87
25.01
23.74
24.20
24.16
32,900
Jul 3, 2026
25.00
25.00
24.25
24.49
24.45
9,500
Jul 2, 2026
25.97
26.50
23.99
24.35
24.31
83,100
Jun 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
23.49
24.88
23.04
24.86
24.82
43,100
Jun 29, 2026
23.30
23.38
22.55
23.38
23.30
26,800
Jun 26, 2026
21.39
23.48
21.39
23.04
22.96
91,000
Jun 25, 2026
21.74
22.21
21.35
21.39
21.32
68,100
Jun 24, 2026
21.65
21.99
21.25
21.39
21.32
40,400
Jun 23, 2026
21.82
22.47
21.46
22.37
22.29
35,600
Jun 22, 2026
22.10
22.62
21.62
22.30
22.22
45,500
Jun 19, 2026
21.84
22.28
21.76
22.28
22.20
27,600
Jun 18, 2026
23.75
24.01
21.88
22.37
22.29
50,700
Jun 17, 2026
23.58
24.37
23.35
23.48
23.40
43,000
Jun 16, 2026
22.69
23.80
22.55
23.41
23.33
60,700
Jun 15, 2026
22.76
23.52
22.37
22.52
22.44
54,300
Jun 12, 2026
20.74
21.52
20.41
21.37
21.30
82,400
Jun 11, 2026
20.00
20.91
19.95
20.72
20.65
258,200
Jun 10, 2026
20.10
20.59
19.94
19.94
19.87
48,900
Jun 9, 2026
21.68
21.68
20.25
20.64
20.57
72,100
Jun 8, 2026
21.08
21.71
20.86
21.44
21.37
37,200
Jun 5, 2026
23.51
23.51
20.64
20.85
20.78
56,200
Jun 4, 2026
23.67
24.48
23.40
23.66
23.58
37,400
Jun 3, 2026
24.29
24.29
23.35
23.67
23.59
33,500
Jun 2, 2026
23.90
24.84
23.90
24.84
24.76
20,300
Jun 1, 2026
23.93
24.76
23.93
24.02
23.94
39,100
May 29, 2026
24.07
25.03
24.07
24.51
24.43
35,900
May 28, 2026
24.19
24.42
23.94
24.35
24.27
66,400
May 27, 2026
24.17
24.89
23.93
24.40
24.32
49,000
May 26, 2026
23.41
24.96
23.41
24.46
24.38
48,000
May 25, 2026
23.72
23.75
23.23
23.41
23.33
8,900
May 22, 2026
23.47
23.47
22.80
23.04
22.96
61,400
May 21, 2026
22.45
23.48
22.45
23.47
23.39
30,400
May 20, 2026
21.94
23.06
21.60
22.80
22.72
66,900
May 19, 2026
23.10
23.11
21.60
21.73
21.66
98,500
May 15, 2026
25.05
25.05
23.05
23.05
22.97
86,200
May 14, 2026
26.98
26.98
24.84
25.72
25.63
122,300
May 13, 2026
27.45
27.45
26.57
26.57
26.48
62,600
May 12, 2026
26.93
27.80
26.57
27.50
27.41
22,300
May 11, 2026
26.55
27.99
25.80
27.35
27.26
49,500
May 8, 2026
24.68
25.97
24.66
25.80
25.71
85,400
May 7, 2026
25.21
25.97
23.94
24.26
24.18
48,200
May 6, 2026
23.99
25.63
23.98
25.00
24.92
31,600
May 5, 2026
23.60
23.85
23.06
23.10
23.02
24,000
May 4, 2026
22.95
24.08
22.60
23.38
23.30
50,200
May 1, 2026
22.72
23.05
22.50
22.93
22.85
19,000
Apr 30, 2026
23.26
23.47
22.74
23.06
22.98
34,100
Apr 29, 2026
24.03
24.03
22.34
22.70
22.62
44,600
Apr 28, 2026
24.23
24.42
23.08
23.51
23.43
37,700
Apr 27, 2026
25.20
25.20
24.16
24.63
24.55
26,900
Apr 24, 2026
24.81
25.01
24.17
24.92
24.84
50,100
Apr 23, 2026
24.94
25.00
23.93
24.31
24.23
35,900
Apr 22, 2026
25.70
26.05
25.05
25.33
25.24
43,500
Apr 21, 2026
27.93
27.93
24.50
24.68
24.60
38,700
Apr 20, 2026
28.00
28.00
27.34
27.98
27.89
17,200
Apr 17, 2026
27.09
28.50
27.09
28.23
28.13
22,800
Apr 16, 2026
27.46
27.46
26.48
26.68
26.59
39,500
Apr 15, 2026
28.00
28.00
26.84
27.17
27.08
42,300
Apr 14, 2026
27.80
28.05
27.00
27.98
27.89
24,800
Apr 13, 2026
27.56
27.56
26.59
27.01
26.92
35,100
Apr 10, 2026
27.50
28.06
27.41
27.98
27.89
30,800
Apr 9, 2026
27.07
27.54
26.90
27.30
27.21
22,800
Apr 8, 2026
27.26
27.38
26.47
26.90
26.81
66,500
Apr 7, 2026
26.13
26.15
25.18
25.60
25.51
22,800
Apr 6, 2026
26.78
26.91
26.01
26.01
25.92
26,300
Apr 2, 2026
26.94
27.14
25.57
26.76
26.67
29,900
Apr 1, 2026
25.42
28.25
25.42
27.29
27.20
89,800
Mar 31, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
24.32
26.54
24.21
26.19
26.10
156,200
Mar 30, 2026
24.74
24.75
23.23
23.42
23.30
25,100
Mar 27, 2026
23.04
25.00
22.93
24.25
24.12
39,300
Mar 26, 2026
24.54
25.24
22.96
22.96
22.84
39,600
Mar 25, 2026
25.85
27.44
25.38
25.72
25.59
56,500
Mar 24, 2026
23.39
24.35
23.30
24.34
24.21
49,500
Mar 23, 2026
23.71
24.93
23.40
24.28
24.15
46,200
Mar 20, 2026
25.06
25.06
23.25
23.66
23.54
112,300
Mar 19, 2026
26.50
26.51
24.52
25.51
25.38
85,500
Mar 18, 2026
29.28
29.99
27.50
27.55
27.41
51,900
Mar 17, 2026
31.95
31.95
30.15
30.34
30.18
25,800
Mar 16, 2026
31.93
33.60
30.77
31.04
30.88
55,000
Mar 13, 2026
33.00
33.00
30.27
30.51
30.35
128,900
Mar 12, 2026
29.54
33.48
28.87
33.01
32.84
167,000
Mar 11, 2026
31.48
31.48
29.67
30.55
30.39
61,500
Mar 10, 2026
31.19
32.70
31.19
31.48
31.32
100,900
Mar 9, 2026
30.50
31.40
29.23
31.29
31.13
45,800
Mar 6, 2026
29.73
31.37
28.90
30.86
30.70
48,600
Mar 5, 2026
30.90
31.10
29.25
29.72
29.57
44,100
Mar 4, 2026
29.85
31.40
29.69
31.23
31.07
100,000
Mar 3, 2026
31.98
31.98
28.66
29.47
29.32
67,700
Mar 2, 2026
32.20
32.71
31.11
32.07
31.90
48,100
Feb 27, 2026
31.13
32.20
30.99
32.07
31.90
42,300
Feb 26, 2026
31.35
31.50
30.16
31.08
30.92
17,200
Feb 25, 2026
31.63
31.63
30.79
30.79
30.63
17,600
Feb 24, 2026
30.00
31.61
28.74
31.58
31.42
27,900
Feb 23, 2026
30.42
31.20
29.82
30.03
29.87
26,700
Feb 20, 2026
30.00
30.33
29.08
30.07
29.91
51,100
Feb 19, 2026
27.99
29.50
27.66
29.41
29.26
41,900
Feb 18, 2026
26.63
28.65
26.63
27.98
27.84
34,500
Feb 17, 2026
27.96
28.49
25.93
26.41
26.27
28,400
Feb 13, 2026
27.80
28.50
27.65
28.50
28.35
50,100
Feb 12, 2026
28.17
28.41
27.09
27.21
27.07
62,000
Feb 11, 2026
28.75
28.85
28.11
28.17
28.02
32,100
Feb 10, 2026
27.99
29.50
27.70
28.84
28.69
78,800
Feb 9, 2026
26.97
28.22
26.80
28.22
28.07
26,400
Feb 6, 2026
26.25
26.45
25.50
26.26
26.12
35,000
Feb 5, 2026
27.88
27.89
25.12
25.15
25.02
91,200
Feb 4, 2026
29.20
29.90
27.69
28.86
28.71
49,800
Feb 3, 2026
28.97
29.59
28.25
29.06
28.91
64,000
Feb 2, 2026
30.25
30.25
27.31
27.50
27.36
49,900
Jan 30, 2026
29.74
31.50
29.60
30.44
30.28
185,000
Jan 29, 2026
28.59
34.29
26.14
31.77
31.61
273,000
Jan 28, 2026
29.74
29.74
27.28
28.27
28.12
40,300
Jan 27, 2026
27.75
28.20
26.50
28.20
28.05
48,000
Jan 26, 2026
29.50
30.00
27.01
27.19
27.05
90,300
Jan 23, 2026
27.68
28.93
27.20
28.72
28.57
78,700
Jan 22, 2026
27.40
27.58
26.81
27.24
27.10
84,300
Jan 21, 2026
28.24
28.65
27.20
27.50
27.36
47,700
Jan 20, 2026
27.64
29.99
27.64
28.16
28.01
50,600
Jan 19, 2026
27.70
28.00
27.35
27.81
27.67
29,900
Jan 16, 2026
28.00
28.79
27.00
27.65
27.51
57,400
Jan 15, 2026
27.50
27.99
26.93
27.91
27.77
57,400
Jan 14, 2026
27.75
27.95
27.27
27.50
27.36
145,900
Jan 13, 2026
26.46
28.00
26.17
27.69
27.55
142,500
Jan 12, 2026
25.00
26.84
25.00
26.67
26.53
110,000
Jan 9, 2026
24.50
25.60
24.49
25.26
25.13
48,900
Jan 8, 2026
24.52
24.75
23.73
24.72
24.59
43,900
Jan 7, 2026
23.47
24.90
22.96
24.54
24.41
79,200
Jan 6, 2026
22.99
23.60
22.99
23.48
23.36
35,400
Jan 5, 2026
21.95
23.55
21.95
22.72
22.60
43,600
Jan 2, 2026
23.00
23.53
21.57
21.67
21.56
54,500
Dec 31, 2025
23.00
23.31
22.89
23.23
23.11
38,300
Dec 30, 2025
22.10
23.50
22.10
22.84
22.72
37,100
Dec 29, 2025
23.38
23.38
21.95
22.52
22.40
68,000
Dec 24, 2025
22.89
23.24
22.50
22.87
22.75
21,500
Dec 23, 2025
22.30
22.62
22.13
22.58
22.46
34,300
Dec 22, 2025
22.14
23.02
22.14
22.27
22.16
53,400
Dec 19, 2025
20.87
22.40
20.87
22.40
22.28
82,500
Dec 18, 2025
20.63
21.04
20.48
20.72
20.61
37,900
Dec 17, 2025
21.49
21.50
20.68
20.68
20.57
27,100
Dec 16, 2025
21.40
21.69
21.01
21.19
21.08
37,400
Dec 15, 2025
21.30
21.71
21.05
21.42
21.31
42,800
Dec 12, 2025
21.25
21.36
20.58
20.76
20.65
35,700
Dec 11, 2025
20.61
21.25
20.49
20.85
20.74
89,800
Dec 10, 2025
20.50
20.86
19.96
20.60
20.49
56,800
Dec 9, 2025
20.14
20.31
19.59
20.31
20.21
23,300
Dec 8, 2025
20.19
20.41
19.45
19.59
19.49
43,200
Dec 5, 2025
20.90
20.90
20.02
20.12
20.02
28,100
Dec 4, 2025
20.71
20.75
20.19
20.75
20.64
51,000
Dec 3, 2025
22.17
22.21
20.74
20.90
20.79
66,000
Dec 2, 2025
21.77
22.11
21.00
21.74
21.63
58,100
Dec 1, 2025
20.56
21.55
19.73
21.31
21.20
84,900
Nov 28, 2025
21.00
21.25
20.07
20.07
19.97
37,900
Nov 27, 2025
20.00
20.65
19.75
20.49
20.38
12,700
Nov 26, 2025
18.27
20.38
18.23
20.25
20.15
150,600
Nov 25, 2025
18.30
18.36
18.09
18.23
18.14
123,600
Nov 24, 2025
18.00
18.30
17.76
18.07
17.98
141,600
Nov 21, 2025
18.50
19.29
17.75
17.76
17.67
90,400
Nov 20, 2025
19.01
19.50
18.24
18.39
18.30
76,400
Nov 19, 2025
19.21
19.93
18.53
18.89
18.79
129,700
Nov 18, 2025
21.87
21.87
19.03
19.03
18.93
135,600
Nov 17, 2025
21.83
22.42
20.71
21.11
21.00
43,600
Nov 14, 2025
21.87
22.50
21.32
21.99
21.88
14,300
Nov 13, 2025
21.09
22.40
20.72
22.00
21.89
38,500
Nov 12, 2025
21.00
21.10
20.37
20.74
20.63
34,500
Nov 11, 2025
20.70
20.94
20.37
20.89
20.78
12,400
Nov 10, 2025
20.76
21.63
20.50
20.84
20.73
28,400
Nov 7, 2025
20.39
20.70
19.13
20.70
20.59
37,500
Nov 6, 2025
20.01
20.13
19.20
19.44
19.34
18,800
Nov 5, 2025
20.99
20.99
19.51
20.27
20.17
25,800
Nov 4, 2025
20.31
20.59
19.52
19.65
19.55
29,700
Nov 3, 2025
21.85
21.85
20.51
20.74
20.63
24,200
Oct 31, 2025
21.35
21.35
20.45
21.18
21.07
19,300
Oct 30, 2025
21.26
21.26
20.76
20.99
20.88
10,200
