Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:48:58 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Q
ERIC
5.39
5.52
5.39
5.51
0.08
10,438,483
8,384
5.40
5.51
2024-03-26
Q
ERIC
5.41
5.45
5.40
5.43
0.05
10,187,186
7,873
5.33
5.45
2024-03-25
Q
ERIC
5.38
5.43
5.335
5.38
-0.05
11,847,327
10,112
5.34
5.89
2024-03-22
Q
ERIC
5.48
5.51
5.41
5.43
-0.06
11,517,668
8,682
5.35
5.88
2024-03-21
Q
ERIC
5.52
5.57
5.49
5.49
-0.07
16,533,276
12,150
5.47
5.52
2024-03-20
Q
ERIC
5.43
5.56
5.43
5.56
0.11
16,130,805
11,626
5.44
5.61
2024-03-19
Q
ERIC
5.36
5.46
5.34
5.45
0.12
19,662,294
11,339
5.40
5.50
2024-03-18
Q
ERIC
5.53
5.54
5.32
5.33
-0.41
31,074,370
17,933
5.36
5.42
2024-03-15
Q
ERIC
5.75
5.786
5.73
5.74
0.06
12,269,299
13,414
5.25
5.78
2024-03-14
Q
ERIC
5.69
5.695
5.64
5.68
-0.01
16,005,815
8,387
5.55
5.73
2024-03-13
Q
ERIC
5.72
5.75
5.67
5.69
12,688,169
9,153
5.67
5.75
2024-03-12
Q
ERIC
5.68
5.71
5.63
5.69
0.12
14,544,272
11,206
5.66
5.72
2024-03-11
Q
ERIC
5.56
5.60
5.56
5.57
0.01
9,545,421
7,592
5.56
5.61
2024-03-08
Q
ERIC
5.58
5.62
5.55
5.56
-0.02
18,592,937
10,922
5.56
5.59
2024-03-07
Q
ERIC
5.56
5.615
5.55
5.58
0.01
15,961,557
10,767
5.08
5.60
2024-03-06
Q
ERIC
5.49
5.60
5.46
5.57
0.18
22,163,176
15,438
5.40
6.06
2024-03-05
Q
ERIC
5.47
5.48
5.38
5.39
-0.11
24,832,731
13,855
5.38
5.90
2024-03-04
Q
ERIC
5.47
5.51
5.44
5.50
0.02
9,651,623
7,275
5.44
5.53
2024-03-01
Q
ERIC
5.4294
5.49
5.40
5.48
0.04
13,045,271
8,795
5.43
5.99
2024-02-29
Q
ERIC
5.45
5.50
5.42
5.44
0.02
15,851,840
10,883
5.40
5.42
2024-02-28
Q
ERIC
5.43
5.4499
5.38
5.42
-0.09
17,174,047
11,205
5.35
5.47
2024-02-27
Q
ERIC
5.44
5.51
5.435
5.51
0.09
9,633,419
7,634
4.96
5.55
2024-02-26
Q
ERIC
5.45
5.47
5.41
5.42
-0.04
11,864,869
9,059
5.40
5.88
2024-02-23
Q
ERIC
5.46
5.48
5.42
5.46
12,167,167
8,229
5.35
5.48
2024-02-22
Q
ERIC
5.42
5.47
5.41
5.46
0.11
13,410,298
10,211
5.33
5.48
2024-02-21
Q
ERIC
5.31
5.35
5.295
5.35
-0.01
21,792,430
15,051
5.30
5.80
2024-02-20
Q
ERIC
5.35
5.43
5.34
5.36
0.04
20,100,356
13,976
5.32
5.43
2024-02-19
Q
ERIC
5.32
5.36
5.28
5.32
-0.03
0
0
5.31
5.94
2024-02-16
Q
ERIC
5.32
5.36
5.28
5.32
-0.03
14,224,358
11,783
5.31
5.94
2024-02-15
Q
ERIC
5.33
5.39
5.32
5.35
0.04
15,792,978
13,012
5.33
5.47
2024-02-14
Q
ERIC
5.24
5.31
5.214
5.31
0.10
17,779,999
17,307
5.27
6.37
2024-02-13
Q
ERIC
5.29
5.34
5.20
5.21
-0.26
24,711,892
15,261
5.21
5.29
2024-02-12
Q
ERIC
5.41
5.49
5.41
5.47
-0.02
11,911,719
12,408
5.47
5.50
2024-02-09
Q
ERIC
5.495
5.495
5.41
5.49
0.10
21,001,136
17,436
5.50
5.59
2024-02-08
Q
ERIC
5.38
5.41
5.37
5.39
0.04
10,972,684
10,231
5.32
5.41
2024-02-07
Q
ERIC
5.35
5.3686
5.31
5.35
-0.03
15,302,084
9,552
4.86
5.40
2024-02-06
Q
ERIC
5.31
5.40
5.30
5.38
0.07
21,767,436
15,519
5.31
5.91
2024-02-05
Q
ERIC
5.33
5.36
5.31
5.31
-0.12
18,852,540
14,587
5.32
5.80
2024-02-02
Q
ERIC
5.45
5.456
5.35
5.43
-0.07
26,942,418
20,144
5.36
5.48
2024-02-01
Q
ERIC
5.47
5.53
5.45
5.50
-0.01
21,148,945
14,349
5.46
5.57
2024-01-31
Q
ERIC
5.55
5.60
5.50
5.51
-0.16
21,910,120
14,495
5.10
5.52
2024-01-30
Q
ERIC
5.68
5.695
5.62
5.67
-0.11
13,787,083
11,397
5.59
5.73
2024-01-29
Q
ERIC
5.74
5.79
5.72
5.78
17,997,452
16,468
5.73
6.29
2024-01-26
Q
ERIC
5.75
5.80
5.74
5.78
0.02
12,941,438
11,065
5.74
6.28
2024-01-25
Q
ERIC
5.73
5.80
5.73
5.76
0.10
18,837,948
14,208
5.22
5.80
2024-01-24
Q
ERIC
5.89
5.91
5.62
5.66
-0.23
34,162,523
22,404
1.60
5.70
2024-01-23
Q
ERIC
5.96
6.16
5.88
5.89
0.05
27,428,777
22,515
5.91
5.99
2024-01-22
Q
ERIC
5.82
5.87
5.78
5.84
-0.05
23,541,346
21,566
5.80
5.89
2024-01-19
Q
ERIC
5.87
5.92
5.82
5.89
-0.25
19,466,524
16,641
5.86
6.20
2024-01-18
Q
ERIC
6.09
6.14
6.075
6.14
0.09
12,738,736
12,227
5.56
6.15
2024-01-17
Q
ERIC
6.06
6.065
6.01
6.05
-0.05
16,362,023
12,003
5.91
6.26
2024-01-16
Q
ERIC
6.12
6.1399
6.0601
6.10
-0.13
13,006,237
11,808
6.05
6.20
2024-01-15
Q
ERIC
6.22
6.25
6.20
6.23
0.07
0
0
6.11
6.23
2024-01-12
Q
ERIC
6.22
6.25
6.20
6.23
0.07
14,775,157
12,581
6.11
6.23
2024-01-11
Q
ERIC
6.27
6.28
6.09
6.16
-0.01
18,705,900
13,459
6.10
6.20
2024-01-10
Q
ERIC
6.11
6.18
6.10
6.17
0.06
12,049,420
9,494
6.15
6.74
2024-01-09
Q
ERIC
6.09
6.13
6.0501
6.11
-0.05
12,467,890
9,569
6.03
6.74
2024-01-08
Q
ERIC
6.09
6.16
6.05
6.16
0.11
12,380,375
10,836
5.57
6.20
2024-01-05
Q
ERIC
6.09
6.15
6.01
6.05
-0.10
11,752,346
13,681
6.00
9.95
2024-01-04
Q
ERIC
6.14
6.19
6.11
6.15
0.07
12,498,918
10,168
6.05
6.15
2024-01-03
Q
ERIC
6.135
6.14
6.06
6.08
-0.12
21,107,933
14,357
6.08
6.62
2024-01-02
Q
ERIC
6.26
6.30
6.19
6.20
-0.10
14,496,013
11,732
5.58
6.29
2024-01-01
Q
ERIC
6.27
6.35
6.25
6.30
-0.03
0
0
6.20
6.43
2023-12-29
Q
ERIC
6.27
6.35
6.25
6.30
-0.03
7,315,284
8,196
6.20
6.43