ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Erdene Resource Dev Corp (TSX:ERD)

8.830 +0.370 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 8.330 8.840 8.270 8.830 124,045 +0.37(+4.37%)
Feb 23, 2026 8.280 8.480 8.230 8.460 139,121 +0.28(+3.42%)
Feb 20, 2026 7.930 8.180 7.900 8.180 136,187 +0.24(+3.02%)
Feb 19, 2026 7.860 8.260 7.700 7.940 173,167 +0.07(+0.89%)
Feb 18, 2026 8.000 8.040 7.810 7.870 129,740 +0.01(+0.13%)
Feb 17, 2026 8.010 8.010 7.760 7.860 173,985 -0.41(-4.96%)
Feb 13, 2026 8.270 0 +0.30(+3.76%)
Feb 12, 2026 8.500 8.530 7.920 7.970 249,754 -0.51(-6.01%)
Feb 11, 2026 8.480 8.550 8.260 8.480 184,967 +0.22(+2.66%)
Feb 10, 2026 8.200 8.320 8.000 8.260 180,804 +0.11(+1.35%)
Feb 09, 2026 7.830 8.180 7.800 8.150 85,376 +0.37(+4.76%)
Feb 06, 2026 7.380 7.800 7.380 7.780 232,457 +0.46(+6.28%)
Feb 05, 2026 7.850 7.860 7.290 7.320 202,512 -0.69(-8.61%)
Feb 04, 2026 8.460 8.530 7.840 8.010 324,301 -0.38(-4.53%)
Feb 03, 2026 8.290 8.440 8.160 8.390 212,084 +0.45(+5.67%)
Feb 02, 2026 8.070 8.200 7.600 7.940 289,694 -0.11(-1.37%)
Jan 30, 2026 8.500 8.580 8.010 8.050 307,366 -0.81(-9.14%)
Jan 29, 2026 9.210 9.320 8.660 8.860 231,358 -0.29(-3.17%)
Jan 28, 2026 8.950 9.280 8.800 9.150 527,825 +0.21(+2.35%)
Jan 27, 2026 9.510 9.730 8.640 8.940 722,108 -0.54(-5.70%)
Jan 26, 2026 9.900 10.20 9.350 9.480 415,922 -0.20(-2.07%)
Jan 23, 2026 9.520 9.680 9.280 9.680 167,012 +0.16(+1.68%)
Jan 22, 2026 9.070 9.540 8.940 9.520 251,855 +0.61(+6.85%)
Jan 21, 2026 9.310 9.500 8.850 8.910 185,177 -0.22(-2.41%)
Jan 20, 2026 9.310 9.540 9.060 9.130 207,996 -0.13(-1.40%)
Jan 19, 2026 9.090 9.390 8.700 9.260 55,594 +0.09(+0.98%)
Jan 16, 2026 9.250 9.250 8.870 9.170 105,481 -0.03(-0.33%)
Jan 15, 2026 9.140 9.260 9.090 9.200 152,602 -0.15(-1.60%)
Jan 14, 2026 9.440 9.540 9.020 9.350 200,393 +0.02(+0.21%)
Jan 13, 2026 9.230 9.480 9.230 9.330 277,158 +0.22(+2.41%)
Jan 12, 2026 8.800 9.130 8.650 9.110 221,478 +0.48(+5.56%)
Jan 09, 2026 8.690 8.990 8.540 8.630 205,403 -0.09(-1.03%)
Jan 08, 2026 8.360 8.770 8.200 8.720 193,791 +0.21(+2.47%)
Jan 07, 2026 8.440 8.590 8.200 8.510 189,675 -0.12(-1.39%)
Jan 06, 2026 8.200 8.660 8.150 8.630 413,597 +0.49(+6.02%)
Jan 05, 2026 7.910 8.240 7.890 8.140 271,667 +0.28(+3.56%)
Jan 02, 2026 8.300 8.410 7.770 7.860 146,700 -0.39(-4.73%)
Dec 31, 2025 8.250 0 -0.18(-2.14%)
Dec 30, 2025 8.370 8.500 8.170 8.430 107,363 +0.07(+0.84%)
Dec 29, 2025 8.520 8.620 8.240 8.360 233,144 -0.43(-4.89%)
Dec 24, 2025 8.790 0 -0.17(-1.90%)
Dec 23, 2025 8.800 8.960 8.520 8.960 179,971 +0.17(+1.93%)
Dec 22, 2025 7.900 8.870 7.890 8.790 332,691 +1.25(+16.58%)
Dec 19, 2025 7.370 7.650 7.350 7.540 158,796 +0.24(+3.29%)
Dec 18, 2025 7.400 7.500 7.260 7.300 45,219 -0.09(-1.22%)
Dec 17, 2025 7.410 7.520 7.350 7.390 127,915 -0.07(-0.94%)
Dec 16, 2025 7.490 7.560 7.330 7.460 77,644 +0.00(+0.00%)
Dec 15, 2025 7.560 7.780 7.400 7.460 140,270 -0.04(-0.53%)
Dec 12, 2025 7.700 7.760 7.390 7.500 184,840 -0.12(-1.57%)
Dec 11, 2025 7.570 7.660 7.450 7.620 106,390 +0.11(+1.46%)
Dec 10, 2025 7.360 7.560 7.350 7.510 77,328 +0.08(+1.08%)
Dec 09, 2025 7.320 7.550 7.260 7.430 72,392 +0.08(+1.09%)
Dec 08, 2025 7.470 7.470 7.160 7.350 122,777 -0.01(-0.14%)
Dec 05, 2025 7.600 7.600 7.300 7.360 85,710 -0.18(-2.39%)
Dec 04, 2025 7.350 7.720 7.190 7.540 164,451 +0.16(+2.17%)
Dec 03, 2025 7.590 7.590 7.350 7.380 77,468 -0.13(-1.73%)
Dec 02, 2025 7.490 7.510 7.170 7.510 93,696 +0.05(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.