The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Endeavour Silver

  • EDR
  • TSX
  • Precious Metals
  • Latest 6.20
  • Currency C$
  • Change -0.05
  • Percent Change -0.80 %
  • Volume 75,913
  • Tue Aug 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.20 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 6.33 6.09 6.23 6.20 75,913
Aug 18 6.29 6.13 6.16 6.25 110,390
Aug 15 6.29 6.01 6.09 6.22 198,252
Aug 14 6.45 6.22 6.44 6.25 192,035
Aug 13 6.54 6.40 6.45 6.46 232,845
Aug 12 6.85 6.35 6.84 6.43 449,043
Aug 11 6.88 6.70 6.70 6.83 179,442
Aug 8 7.06 6.70 6.83 6.72 240,194
Aug 7 6.96 6.63 6.71 6.84 281,253
Aug 6 6.80 6.57 6.59 6.78 273,322
Aug 5 6.51 6.21 6.22 6.45 200,733
Aug 1 6.62 6.39 6.52 6.48 165,209
Jul 31 6.59 6.34 6.50 6.44 165,133
Jul 30 6.64 6.38 6.58 6.62 189,903
Jul 29 6.64 6.52 6.59 6.58 195,293
Jul 28 6.58 6.33 6.39 6.57 116,889
Jul 25 6.44 6.10 6.10 6.42 186,709
Jul 24 6.21 6.04 6.19 6.11 206,162
Jul 23 6.57 6.22 6.40 6.26 141,811
Jul 22 6.58 6.41 6.50 6.41 241,408
Jul 21 6.60 6.27 6.42 6.60 201,018
Jul 18 6.43 6.23 6.42 6.38 190,793
Jul 17 6.61 6.15 6.20 6.58 305,017
Jul 16 6.29 6.06 6.06 6.13 132,696
Jul 15 6.61 6.09 6.53 6.09 309,229
Jul 14 6.60 6.27 6.31 6.47 323,776
Jul 11 6.66 6.23 6.25 6.66 464,852
Jul 10 6.69 6.18 6.38 6.20 814,147
Jul 9 6.21 5.96 5.98 6.16 379,623
Jul 8 5.93 5.68 5.74 5.93 264,654
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.