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)

6.290 -0.060 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 6.350 6.350 6.190 6.290 51,916 -0.06(-0.94%)
Apr 24, 2026 6.370 6.500 6.340 6.350 59,665 -0.09(-1.40%)
Apr 23, 2026 6.600 6.770 6.320 6.440 76,543 -0.18(-2.72%)
Apr 22, 2026 6.500 6.840 6.500 6.620 118,969 -0.03(-0.45%)
Apr 21, 2026 7.310 7.310 6.650 6.650 79,975 -0.71(-9.65%)
Apr 20, 2026 7.000 7.360 6.920 7.360 174,102 +0.22(+3.08%)
Apr 17, 2026 6.990 7.340 6.980 7.140 345,754 +0.34(+5.00%)
Apr 16, 2026 6.790 7.090 6.740 6.800 336,602 -0.09(-1.31%)
Apr 15, 2026 7.130 7.310 6.820 6.890 321,303 -0.12(-1.71%)
Apr 14, 2026 7.020 7.350 7.000 7.010 255,816 +0.05(+0.72%)
Apr 13, 2026 6.440 7.050 6.440 6.960 188,504 +0.31(+4.66%)
Apr 10, 2026 6.590 6.710 6.550 6.650 50,768 +0.06(+0.91%)
Apr 09, 2026 6.600 6.780 6.420 6.590 64,750 +0.05(+0.76%)
Apr 08, 2026 6.530 6.900 6.430 6.540 73,346 +0.14(+2.19%)
Apr 07, 2026 6.400 6.440 6.180 6.400 79,818 +0.00(+0.00%)
Apr 06, 2026 6.350 6.490 6.260 6.400 138,123 +0.05(+0.79%)
Apr 02, 2026 6.350 0 -0.07(-1.09%)
Apr 01, 2026 6.300 6.580 6.300 6.420 67,293 +0.17(+2.72%)
Mar 31, 2026 6.000 6.320 6.000 6.250 105,185 +0.42(+7.20%)
Mar 30, 2026 6.290 6.460 5.760 5.830 188,503 -0.25(-4.11%)
Mar 27, 2026 5.980 6.170 5.910 6.080 87,021 +0.09(+1.50%)
Mar 26, 2026 6.290 6.340 5.950 5.990 117,225 -0.35(-5.52%)
Mar 25, 2026 6.490 6.500 6.250 6.340 463,350 +0.29(+4.79%)
Mar 24, 2026 6.050 6.180 5.920 6.050 144,963 +0.12(+2.02%)
Mar 23, 2026 5.620 6.140 5.530 5.930 311,274 +0.38(+6.85%)
Mar 20, 2026 5.820 5.820 5.340 5.550 213,371 -0.18(-3.14%)
Mar 19, 2026 5.760 5.780 5.400 5.730 194,146 -0.48(-7.73%)
Mar 18, 2026 6.400 6.400 6.090 6.210 187,401 -0.21(-3.27%)
Mar 17, 2026 6.820 6.820 6.400 6.420 170,055 -0.31(-4.61%)
Mar 16, 2026 6.990 6.990 6.490 6.730 133,148 -0.28(-3.99%)
Mar 13, 2026 7.410 7.410 6.940 7.010 88,248 -0.40(-5.40%)
Mar 12, 2026 7.570 7.650 7.250 7.410 115,397 -0.13(-1.72%)
Mar 11, 2026 7.380 7.540 7.300 7.540 70,009 -0.11(-1.44%)
Mar 10, 2026 7.580 7.830 7.550 7.650 47,244 +0.18(+2.41%)
Mar 09, 2026 7.480 7.580 7.180 7.470 158,919 -0.07(-0.93%)
Mar 06, 2026 7.600 7.740 7.420 7.540 113,284 -0.20(-2.58%)
Mar 05, 2026 8.010 8.500 7.650 7.740 151,479 -0.35(-4.33%)
Mar 04, 2026 8.470 8.470 8.040 8.090 69,206 -0.15(-1.82%)
Mar 03, 2026 8.590 8.790 8.130 8.240 202,183 -0.70(-7.83%)
Mar 02, 2026 8.900 8.980 8.660 8.940 257,344 +0.06(+0.68%)
Feb 27, 2026 8.860 9.090 8.610 8.880 151,541 +0.02(+0.23%)
Feb 26, 2026 8.860 8.860 8.610 8.860 101,015 +0.00(+0.00%)
Feb 25, 2026 8.800 8.880 8.720 8.860 195,896 +0.03(+0.34%)
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%)
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.