Canadian Sec - Free Realtime Quote CAD

Enertopia Corp. (ENRT.CN)

Compare
0.0150 +0.0050 (+50.00%)
As of 10:42 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 39,260
Oct 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,027
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 11,000
Oct 21, 2024 0.0100 0.0100 0.0050 0.0050 0.0050 11,300
Oct 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 89,000
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 8,000
Oct 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Oct 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 11,538
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 138,000
Oct 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 321,000
Oct 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 81,000
Oct 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Sep 25, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 23,145
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Sep 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Sep 18, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 2,000
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 289,000
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 15,900
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 40,000
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,409
Sep 5, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 7,001
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Aug 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 23, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 44,500
Aug 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Aug 21, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 2,000
Aug 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,742
Aug 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,000
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 28,400
Aug 1, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 17,482
Jul 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12,000
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,993
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 47,000
Jul 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 18, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 3,000
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 59,000
Jul 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 11, 2024 0.0100 0.0200 0.0100 0.0150 0.0150 12,733
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 9, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 7,500
Jul 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jul 5, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 18,654
Jul 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,991
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,760
Jun 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,125
Jun 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jun 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 61,805
Jun 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,000
Jun 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 81,000
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 16,518
Jun 5, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 51,040
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 39,200
May 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 29, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 172,024
May 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,208
May 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 23, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 38,000
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 161,001
May 17, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 33,775
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,000
May 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 14, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 19,370
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
May 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 9, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 265,020
May 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 17,001
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
May 1, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 101,000
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 29, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 15,024
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,700
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 126,000
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 14,000
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Apr 8, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 44,000
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,814
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,130
Mar 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,500
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 61,325
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 124,000
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,350
Mar 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,009
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,000
Mar 8, 2024 0.0350 0.0350 0.0200 0.0200 0.0200 13,000
Mar 7, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 111,385
Mar 6, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 38,000
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,300
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0150 0.0250 0.0150 0.0200 0.0200 3,000
Feb 27, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 7,250
Feb 26, 2024 0.0250 0.0250 0.0150 0.0150 0.0150 5,000
Feb 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,001
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 111,000
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 72,065
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 21,000
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,200
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 13,000
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 16, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 3,000
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,080
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 29,500
Dec 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 27, 2023 0.0150 0.0250 0.0150 0.0250 0.0250 20,940
Dec 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 8,000
Dec 20, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 85,030
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 7,011
Dec 18, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 40,000
Dec 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Dec 14, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 61,000
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 12, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 7,600
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,020
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0150 0.0300 0.0150 0.0200 0.0200 19,999
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,110
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Nov 22, 2023 0.0250 0.0300 0.0150 0.0150 0.0150 144,150
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,075
Nov 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 11,500
Nov 17, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 17,071
Nov 16, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 33,000
Nov 15, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 8,000
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 13, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 7,225
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Nov 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,015
Nov 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,000
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,500

Related Tickers