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%

77,647.80

+636.57

+0.83%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Erdene Resource Development Corporation (ERD.TO)

5.22 -0.28 (-5.09%)

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

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.69	5.69	5.02	5.22	5.22	65,000
Oct 29, 2026	5.48	5.50	5.44	5.50	5.50	11,200
Oct 28, 2026	5.64	5.64	5.38	5.56	5.56	41,500
Oct 27, 2026	5.47	5.63	5.47	5.63	5.63	32,500
Oct 26, 2026	5.34	5.44	5.13	5.44	5.44	26,700
Oct 23, 2026	5.38	5.39	5.18	5.39	5.39	28,600
Oct 22, 2026	5.78	5.84	5.39	5.45	5.45	71,600
Oct 21, 2026	5.91	5.95	5.80	5.95	5.95	27,100
Oct 20, 2026	5.99	6.00	5.79	5.85	5.85	17,100
Oct 19, 2026	5.95	6.00	5.89	5.94	5.94	13,900
Oct 16, 2026	6.00	6.02	5.80	6.00	6.00	54,100
Oct 15, 2026	5.65	5.85	5.55	5.85	5.85	12,300
Oct 14, 2026	5.86	5.86	5.39	5.61	5.61	83,100
Oct 13, 2026	6.05	6.05	5.78	6.04	6.04	26,500
Oct 9, 2026	5.95	6.23	5.82	6.05	6.05	41,900
Oct 8, 2026	5.63	5.92	5.63	5.92	5.92	25,400
Oct 7, 2026	5.95	5.95	5.78	5.84	5.84	24,300
Oct 6, 2026	5.96	5.96	5.76	5.90	5.90	11,100
Oct 5, 2026	6.00	6.00	5.81	5.87	5.87	27,500
Oct 2, 2026	5.80	5.82	5.69	5.80	5.80	17,000
Oct 1, 2026	5.97	5.97	5.79	5.88	5.88	15,900
Sep 30, 2026	5.93	5.98	5.91	5.97	5.97	10,900
Sep 29, 2026	6.00	6.02	5.92	5.97	5.97	17,400
Sep 28, 2026	6.01	6.06	5.90	6.00	6.00	21,100
Sep 25, 2026	6.22	6.23	6.06	6.18	6.18	31,800
Sep 24, 2026	6.49	6.49	6.10	6.23	6.23	29,300
Sep 23, 2026	6.54	6.54	6.24	6.46	6.46	40,600
Sep 22, 2026	6.99	6.99	6.41	6.61	6.61	92,300
Sep 21, 2026	6.76	6.76	6.51	6.75	6.75	15,500
Sep 18, 2026	6.75	7.17	6.49	6.65	6.65	92,400
Sep 17, 2026	6.40	6.79	6.40	6.73	6.73	44,300
Sep 16, 2026	6.22	6.40	6.19	6.38	6.38	24,400
Sep 15, 2026	6.05	6.20	6.02	6.17	6.17	13,300
Sep 14, 2026	5.87	6.29	5.87	6.24	6.24	25,100
Sep 11, 2026	6.49	6.49	6.21	6.38	6.38	27,800
Sep 10, 2026	6.67	6.67	6.23	6.27	6.27	33,500
Sep 9, 2026	6.51	6.75	6.51	6.69	6.69	31,000
Sep 8, 2026	6.54	6.65	6.44	6.52	6.52	30,400
Sep 4, 2026	6.49	6.54	6.41	6.54	6.54	13,400
Sep 3, 2026	6.50	6.55	6.38	6.55	6.55	21,900
Sep 2, 2026	6.35	6.55	6.26	6.50	6.50	51,000
Sep 1, 2026	6.62	6.62	6.20	6.27	6.27	15,500
Aug 31, 2026	6.78	6.78	6.34	6.52	6.52	16,000
Aug 28, 2026	6.85	6.91	6.55	6.62	6.62	30,900
Aug 27, 2026	6.67	6.91	6.67	6.91	6.91	29,900
Aug 26, 2026	6.55	6.88	6.55	6.78	6.78	42,000
Aug 25, 2026	6.70	6.85	6.67	6.85	6.85	17,900
Aug 24, 2026	6.80	6.85	6.68	6.77	6.77	17,200
Aug 21, 2026	6.75	6.98	6.70	6.78	6.78	54,900
Aug 20, 2026	6.49	6.72	6.44	6.69	6.69	32,300
Aug 19, 2026	6.14	6.69	6.14	6.69	6.69	117,800
Aug 18, 2026	6.20	6.25	6.11	6.22	6.22	24,500
Aug 17, 2026	6.24	6.31	6.09	6.25	6.25	23,300
Aug 14, 2026	6.27	6.43	6.13	6.16	6.16	50,400
Aug 13, 2026	6.43	6.43	6.19	6.25	6.25	26,300
Aug 12, 2026	6.72	6.72	6.40	6.48	6.48	60,100
Aug 11, 2026	6.63	6.68	6.41	6.55	6.55	61,200
Aug 10, 2026	6.28	6.77	6.16	6.68	6.68	111,500
Aug 7, 2026	5.90	6.28	5.90	6.28	6.28	44,500
Aug 6, 2026	5.60	5.87	5.60	5.87	5.87	29,800
Aug 5, 2026	5.71	5.82	5.50	5.53	5.53	199,900
Aug 4, 2026	5.40	5.67	5.32	5.57	5.57	86,200
Jul 31, 2026	5.51	5.51	5.28	5.38	5.38	16,900
Jul 30, 2026	5.41	5.50	5.33	5.50	5.50	21,600
Jul 29, 2026	5.26	5.47	5.13	5.31	5.31	37,800
Jul 28, 2026	5.33	5.42	5.26	5.38	5.38	28,300
Jul 27, 2026	5.40	5.57	5.35	5.48	5.48	33,500
Jul 24, 2026	5.20	5.54	5.20	5.49	5.49	39,100
Jul 23, 2026	5.25	5.35	5.07	5.31	5.31	75,100
Jul 22, 2026	5.32	5.43	5.09	5.24	5.24	131,300
Jul 21, 2026	4.89	5.23	4.88	5.18	5.18	120,700
Jul 20, 2026	4.95	4.95	4.66	4.69	4.69	27,300
Jul 17, 2026	4.75	4.85	4.54	4.79	4.79	34,900
Jul 16, 2026	4.95	5.04	4.77	4.79	4.79	38,500
Jul 15, 2026	5.16	5.38	4.97	5.08	5.08	69,300
Jul 14, 2026	5.15	5.23	5.04	5.09	5.09	16,400
Jul 13, 2026	5.00	5.07	4.93	5.05	5.05	70,300
Jul 10, 2026	5.21	5.23	5.15	5.22	5.22	30,300
Jul 9, 2026	5.23	5.34	5.17	5.22	5.22	70,400
Jul 8, 2026	5.20	5.34	5.07	5.17	5.17	77,200
Jul 7, 2026	5.24	5.39	5.15	5.21	5.21	28,100
Jul 6, 2026	5.60	5.60	5.30	5.43	5.43	55,200
Jul 3, 2026	5.31	5.62	5.31	5.62	5.62	20,000
Jul 2, 2026	5.35	5.46	5.25	5.37	5.37	43,600
Jun 30, 2026	5.16	5.34	5.16	5.26	5.26	53,800
Jun 29, 2026	5.28	5.41	5.22	5.34	5.34	90,800
Jun 26, 2026	5.38	5.50	5.05	5.31	5.31	95,200
Jun 25, 2026	5.38	5.38	4.86	4.98	4.98	68,400
Jun 24, 2026	5.03	5.04	4.85	4.89	4.89	147,300
Jun 23, 2026	4.91	5.10	4.86	5.04	5.04	92,300
Jun 22, 2026	5.16	5.43	4.99	5.08	5.08	54,600
Jun 19, 2026	5.44	5.44	5.15	5.15	5.15	109,300
Jun 18, 2026	5.38	5.56	5.22	5.33	5.33	78,800
Jun 17, 2026	5.52	5.68	5.35	5.42	5.42	53,200
Jun 16, 2026	5.65	5.70	5.52	5.59	5.59	36,600
Jun 15, 2026	5.61	5.87	5.57	5.63	5.63	63,200
Jun 12, 2026	5.42	5.49	5.29	5.40	5.40	80,800
Jun 11, 2026	5.30	5.46	5.23	5.36	5.36	148,600
Jun 10, 2026	5.23	5.34	5.20	5.27	5.27	197,500
Jun 9, 2026	5.40	5.56	5.30	5.38	5.38	38,400
Jun 8, 2026	5.64	5.64	5.22	5.35	5.35	245,900
Jun 5, 2026	6.15	6.20	5.46	5.53	5.53	225,600
Jun 4, 2026	6.14	6.27	6.07	6.14	6.14	92,100
Jun 3, 2026	6.34	6.34	6.05	6.13	6.13	91,200
Jun 2, 2026	6.34	6.35	6.11	6.25	6.25	76,100
Jun 1, 2026	6.14	6.33	6.06	6.27	6.27	43,700
May 29, 2026	6.35	6.35	6.13	6.32	6.32	48,500
May 28, 2026	6.24	6.36	6.12	6.32	6.32	42,100
May 27, 2026	6.25	6.38	6.20	6.31	6.31	58,500
May 26, 2026	6.40	6.45	6.29	6.41	6.41	49,300
May 25, 2026	6.35	6.41	6.14	6.39	6.39	29,800
May 22, 2026	6.25	6.25	6.01	6.16	6.16	74,900
May 21, 2026	6.07	6.24	6.02	6.14	6.14	71,200
May 20, 2026	6.10	6.31	5.95	6.11	6.11	151,100
May 19, 2026	6.13	6.21	5.97	6.01	6.01	184,100
May 15, 2026	6.18	6.29	5.98	6.15	6.15	283,500
May 14, 2026	6.54	6.56	6.20	6.35	6.35	165,000
May 13, 2026	6.48	6.70	6.32	6.52	6.52	107,300
May 12, 2026	6.25	6.45	6.15	6.41	6.41	190,300
May 11, 2026	6.15	6.46	6.15	6.28	6.28	119,600
May 8, 2026	6.10	6.30	6.10	6.23	6.23	126,000
May 7, 2026	6.29	6.38	5.88	6.00	6.00	287,300
May 6, 2026	6.10	6.35	6.09	6.23	6.23	116,400
May 5, 2026	6.20	6.24	6.00	6.00	6.00	57,000
May 4, 2026	6.10	6.42	6.02	6.11	6.11	130,900
May 1, 2026	6.02	6.04	5.87	5.95	5.95	31,300
Apr 30, 2026	5.96	6.09	5.91	5.92	5.92	43,100
Apr 29, 2026	6.00	6.00	5.83	5.85	5.85	74,600
Apr 28, 2026	6.12	6.13	5.97	6.00	6.00	113,100
Apr 27, 2026	6.35	6.35	6.19	6.29	6.29	51,900
Apr 24, 2026	6.37	6.50	6.34	6.35	6.35	59,700
Apr 23, 2026	6.60	6.77	6.32	6.44	6.44	76,500
Apr 22, 2026	6.50	6.84	6.50	6.62	6.62	119,000
Apr 21, 2026	7.31	7.31	6.65	6.65	6.65	80,000
Apr 20, 2026	7.00	7.36	6.92	7.36	7.36	174,100
Apr 17, 2026	6.99	7.34	6.98	7.14	7.14	345,800
Apr 16, 2026	6.79	7.09	6.74	6.80	6.80	336,600
Apr 15, 2026	7.13	7.31	6.82	6.89	6.89	321,300
Apr 14, 2026	7.02	7.35	7.00	7.01	7.01	255,800
Apr 13, 2026	6.44	7.05	6.44	6.96	6.96	188,500
Apr 10, 2026	6.59	6.71	6.55	6.65	6.65	50,800
Apr 9, 2026	6.60	6.78	6.42	6.59	6.59	64,800
Apr 8, 2026	6.53	6.90	6.43	6.54	6.54	73,300
Apr 7, 2026	6.40	6.44	6.18	6.40	6.40	79,800
Apr 6, 2026	6.35	6.49	6.26	6.40	6.40	138,100
Apr 2, 2026	6.07	6.43	6.07	6.35	6.35	117,900
Apr 1, 2026	6.30	6.58	6.30	6.42	6.42	67,300
Mar 31, 2026	6.00	6.32	6.00	6.25	6.25	105,200
Mar 30, 2026	6.29	6.46	5.76	5.83	5.83	188,500
Mar 27, 2026	5.98	6.17	5.91	6.08	6.08	87,000
Mar 26, 2026	6.29	6.34	5.95	5.99	5.99	117,200
Mar 25, 2026	6.49	6.50	6.25	6.34	6.34	463,400
Mar 24, 2026	6.05	6.18	5.92	6.05	6.05	145,000
Mar 23, 2026	5.62	6.14	5.53	5.93	5.93	311,300
Mar 20, 2026	5.82	5.82	5.34	5.55	5.55	213,400
Mar 19, 2026	5.76	5.78	5.40	5.73	5.73	194,100
Mar 18, 2026	6.40	6.40	6.09	6.21	6.21	187,400
Mar 17, 2026	6.82	6.82	6.40	6.42	6.42	170,100
Mar 16, 2026	6.99	6.99	6.49	6.73	6.73	133,100
Mar 13, 2026	7.41	7.41	6.94	7.01	7.01	88,200
Mar 12, 2026	7.57	7.65	7.25	7.41	7.41	115,400
Mar 11, 2026	7.38	7.54	7.30	7.54	7.54	70,000
Mar 10, 2026	7.58	7.83	7.55	7.65	7.65	47,200
Mar 9, 2026	7.48	7.58	7.18	7.47	7.47	158,900
Mar 6, 2026	7.60	7.74	7.42	7.54	7.54	113,300
Mar 5, 2026	8.01	8.50	7.65	7.74	7.74	151,500
Mar 4, 2026	8.47	8.47	8.04	8.09	8.09	69,200
Mar 3, 2026	8.59	8.79	8.13	8.24	8.24	202,200
Mar 2, 2026	8.90	8.98	8.66	8.94	8.94	257,300
Feb 27, 2026	8.86	9.09	8.61	8.88	8.88	151,500
Feb 26, 2026	8.86	8.86	8.61	8.86	8.86	101,000
Feb 25, 2026	8.80	8.88	8.72	8.86	8.86	195,900
Feb 24, 2026	8.33	8.84	8.27	8.83	8.83	124,000
Feb 23, 2026	8.28	8.48	8.23	8.46	8.46	139,100
Feb 20, 2026	7.93	8.18	7.90	8.18	8.18	136,200
Feb 19, 2026	7.86	8.26	7.70	7.94	7.94	173,200
Feb 18, 2026	8.00	8.04	7.81	7.87	7.87	129,700
Feb 17, 2026	8.01	8.01	7.76	7.86	7.86	174,000
Feb 13, 2026	8.10	8.27	7.98	8.27	8.27	115,900
Feb 12, 2026	8.50	8.53	7.92	7.97	7.97	249,800
Feb 11, 2026	8.48	8.55	8.26	8.48	8.48	185,000
Feb 10, 2026	8.20	8.32	8.00	8.26	8.26	180,800
Feb 9, 2026	7.83	8.18	7.80	8.15	8.15	85,400
Feb 6, 2026	7.38	7.80	7.38	7.78	7.78	232,500
Feb 5, 2026	7.85	7.86	7.29	7.32	7.32	202,500
Feb 4, 2026	8.46	8.53	7.84	8.01	8.01	324,300
Feb 3, 2026	8.29	8.44	8.16	8.39	8.39	212,100
Feb 2, 2026	8.07	8.20	7.60	7.94	7.94	289,700
Jan 30, 2026	8.50	8.58	8.01	8.05	8.05	307,400
Jan 29, 2026	9.21	9.32	8.66	8.86	8.86	231,400
Jan 28, 2026	8.95	9.28	8.80	9.15	9.15	527,800
Jan 27, 2026	9.51	9.73	8.64	8.94	8.94	722,100
Jan 26, 2026	9.90	10.20	9.35	9.48	9.48	415,900
Jan 23, 2026	9.52	9.68	9.28	9.68	9.68	167,000
Jan 22, 2026	9.07	9.54	8.94	9.52	9.52	251,900
Jan 21, 2026	9.31	9.50	8.86	8.91	8.91	185,200
Jan 20, 2026	9.31	9.54	9.06	9.13	9.13	208,000
Jan 19, 2026	9.09	9.39	8.70	9.26	9.26	55,600
Jan 16, 2026	9.25	9.25	8.87	9.17	9.17	105,500
Jan 15, 2026	9.14	9.26	9.09	9.20	9.20	152,600
Jan 14, 2026	9.44	9.54	9.02	9.35	9.35	200,400
Jan 13, 2026	9.23	9.48	9.23	9.33	9.33	277,200
Jan 12, 2026	8.80	9.13	8.65	9.11	9.11	221,500
Jan 9, 2026	8.69	8.99	8.54	8.63	8.63	205,400
Jan 8, 2026	8.36	8.77	8.20	8.72	8.72	193,800
Jan 7, 2026	8.44	8.59	8.20	8.51	8.51	189,700
Jan 6, 2026	8.20	8.66	8.15	8.63	8.63	413,600
Jan 5, 2026	7.91	8.24	7.89	8.14	8.14	271,700
Jan 2, 2026	8.30	8.41	7.77	7.86	7.86	146,700
Dec 31, 2025	8.33	8.50	8.11	8.25	8.25	100,600
Dec 30, 2025	8.37	8.50	8.17	8.43	8.43	107,400
Dec 29, 2025	8.52	8.62	8.24	8.36	8.36	233,100
Dec 24, 2025	8.97	8.97	8.62	8.79	8.79	81,700
Dec 23, 2025	8.80	8.96	8.52	8.96	8.96	180,000
Dec 22, 2025	7.90	8.87	7.89	8.79	8.79	332,700
Dec 19, 2025	7.37	7.65	7.35	7.54	7.54	158,800
Dec 18, 2025	7.40	7.50	7.26	7.30	7.30	45,200
Dec 17, 2025	7.41	7.52	7.35	7.39	7.39	127,900
Dec 16, 2025	7.49	7.56	7.33	7.46	7.46	77,600
Dec 15, 2025	7.56	7.78	7.40	7.46	7.46	140,300
Dec 12, 2025	7.70	7.76	7.39	7.50	7.50	184,800
Dec 11, 2025	7.57	7.66	7.45	7.62	7.62	106,400
Dec 10, 2025	7.36	7.56	7.35	7.51	7.51	77,300
Dec 9, 2025	7.32	7.55	7.26	7.43	7.43	72,400
Dec 8, 2025	7.47	7.47	7.16	7.35	7.35	122,800
Dec 5, 2025	7.60	7.60	7.30	7.36	7.36	85,700
Dec 4, 2025	7.35	7.72	7.19	7.54	7.54	164,500
Dec 3, 2025	7.59	7.59	7.35	7.38	7.38	77,500
Dec 2, 2025	7.49	7.51	7.17	7.51	7.51	93,700
Dec 1, 2025	7.60	7.65	7.38	7.46	7.46	173,700
Nov 28, 2025	7.41	7.65	7.34	7.57	7.57	248,200
Nov 27, 2025	7.43	7.43	7.23	7.32	7.32	36,200
Nov 26, 2025	7.23	7.41	7.22	7.31	7.31	53,400
Nov 25, 2025	7.20	7.25	7.03	7.17	7.17	65,700
Nov 24, 2025	7.03	7.17	7.00	7.09	7.09	91,100
Nov 21, 2025	7.10	7.10	6.70	6.90	6.90	245,500
Nov 20, 2025	7.21	7.45	6.93	7.05	7.05	133,000
Nov 19, 2025	7.30	7.56	7.17	7.24	7.24	63,400
Nov 18, 2025	7.16	7.30	7.06	7.28	7.28	130,000
Nov 17, 2025	7.48	7.52	7.17	7.25	7.25	73,600
Nov 14, 2025	7.31	7.52	7.15	7.40	7.40	58,800
Nov 13, 2025	7.65	7.90	7.50	7.56	7.56	128,800
Nov 12, 2025	7.30	7.73	7.21	7.64	7.64	88,800
Nov 11, 2025	7.61	7.65	7.28	7.30	7.30	43,600
Nov 10, 2025	7.65	7.87	7.57	7.61	7.61	111,700
Nov 7, 2025	7.53	7.74	7.19	7.51	7.51	83,000
Nov 6, 2025	7.75	7.96	7.48	7.48	7.48	236,600
Nov 5, 2025	7.94	8.10	7.61	7.69	7.69	154,200
Nov 4, 2025	8.17	8.17	7.73	7.85	7.85	221,200
Nov 3, 2025	8.36	8.45	8.13	8.18	8.18	69,700
Oct 31, 2025	8.44	8.44	8.19	8.19	8.19	59,100
Oct 30, 2025	8.26	8.40	8.15	8.31	8.31	65,600

Mobilize your Website

View Site in Mobile | Classic

Share by: