Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enertopia Corp (OP: ENRT )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0170 0.0170 0.0150 0.0150 11,000 -0.00(-0.66%)
Apr 29, 2024 0.0151 0.0151 0.0151 0.0151 35,000 -0.00(-0.66%)
Apr 26, 2024 0.0157 0.0157 0.0150 0.0152 156,278 -0.00(-20.42%)
Apr 19, 2024 0.0191 0 +0.00(+9.77%)
Apr 17, 2024 0.0174 0 -0.00(-9.37%)
Apr 16, 2024 0.0172 0.0192 0.0155 0.0192 126,515 +0.00(+20.00%)
Apr 15, 2024 0.0155 0.0160 0.0155 0.0160 89,492 -0.00(-16.67%)
Apr 11, 2024 0.0192 0 +0.00(+12.94%)
Apr 10, 2024 0.0170 0.0170 0.0170 0.0170 10,001 +0.00(+6.25%)
Apr 09, 2024 0.0160 0.0186 0.0160 0.0160 27,500 -0.00(-20.40%)
Apr 08, 2024 0.0151 0.0201 0.0151 0.0201 13,000 +0.00(+18.24%)
Apr 04, 2024 0.0170 0 +0.00(+3.03%)
Apr 03, 2024 0.0170 0.0170 0.0165 0.0165 2,950 +0.00(+10.00%)
Apr 02, 2024 0.0150 0.0150 0.0150 0.0150 44,213 -0.00(-6.25%)
Apr 01, 2024 0.0150 0.0192 0.0150 0.0160 46,000 -0.00(-19.60%)
Mar 28, 2024 0.0199 0.0199 0.0199 0.0199 3,576 +0.00(+7.57%)
Mar 22, 2024 0.0185 0 +0.00(+0.00%)
Mar 21, 2024 0.0195 0.0195 0.0180 0.0185 111,720 -0.00(-12.32%)
Mar 20, 2024 0.0180 0.0211 0.0180 0.0211 5,530 +0.00(+17.22%)
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-14.29%)
Mar 18, 2024 0.0228 0.0230 0.0181 0.0210 406,656 -0.00(-7.49%)
Mar 15, 2024 0.0180 0.0227 0.0180 0.0227 42,684 +0.00(+26.11%)
Mar 14, 2024 0.0180 0.0180 0.0180 0.0180 4,500 +0.00(+0.00%)
Mar 13, 2024 0.0228 0.0228 0.0180 0.0180 4,984 -0.00(-10.00%)
Mar 12, 2024 0.0210 0.0210 0.0200 0.0200 24,000 -0.00(-12.66%)
Mar 11, 2024 0.0229 0.0229 0.0229 0.0229 400 +0.00(+9.05%)
Mar 08, 2024 0.0175 0.0215 0.0175 0.0210 44,728 +0.00(+5.00%)
Mar 07, 2024 0.0175 0.0200 0.0175 0.0200 119,500 -0.00(-12.66%)
Mar 06, 2024 0.0200 0.0229 0.0191 0.0229 330,313 +0.00(+19.90%)
Mar 04, 2024 0.0191 0 +0.00(+6.11%)
Feb 29, 2024 0.0180 0 +0.00(+2.86%)
Feb 28, 2024 0.0175 0.0191 0.0175 0.0175 47,309 +0.00(+0.00%)
Feb 27, 2024 0.0175 0.0175 0.0175 0.0175 2,000 -0.00(-1.13%)
Feb 26, 2024 0.0161 0.0177 0.0161 0.0177 17,001 -0.00(-1.67%)
Feb 23, 2024 0.0196 0.0200 0.0174 0.0180 197,995 +0.00(+13.92%)
Feb 22, 2024 0.0147 0.0166 0.0147 0.0158 3,700 -0.00(-11.73%)
Feb 21, 2024 0.0147 0.0179 0.0147 0.0179 30,100 +0.00(+5.29%)
Feb 20, 2024 0.0155 0.0173 0.0143 0.0170 130,938 +0.00(+2.41%)
Feb 16, 2024 0.0167 0.0178 0.0144 0.0166 294,990 -0.00(-2.92%)
Feb 15, 2024 0.0171 0.0171 0.0171 0.0171 20,076 -0.00(-4.47%)
Feb 14, 2024 0.0142 0.0179 0.0142 0.0179 39,078 +0.00(+11.87%)
Feb 13, 2024 0.0167 0.0180 0.0160 0.0160 21,200 -0.00(-3.61%)
Feb 12, 2024 0.0180 0.0180 0.0166 0.0166 19,070 -0.00(-6.74%)
Feb 09, 2024 0.0155 0.0178 0.0155 0.0178 13,642 +0.00(+14.84%)
Feb 08, 2024 0.0156 0.0165 0.0155 0.0155 253,261 -0.00(-7.74%)
Feb 07, 2024 0.0166 0.0169 0.0166 0.0168 25,000 -0.00(-1.18%)
Feb 06, 2024 0.0182 0.0187 0.0166 0.0170 31,499 -0.00(-15.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+6.38%)
Feb 02, 2024 0.0190 0.0200 0.0188 0.0188 71,100 +0.00(+0.00%)
Feb 01, 2024 0.0199 0.0199 0.0150 0.0188 20,200 +0.00(+2.73%)
Jan 31, 2024 0.0183 0.0183 0.0183 0.0183 11,500 -0.00(-2.66%)
Jan 30, 2024 0.0183 0.0188 0.0183 0.0188 6,900 +0.00(+2.73%)
Jan 29, 2024 0.0198 0.0200 0.0171 0.0183 19,620 +0.00(+8.28%)
Jan 26, 2024 0.0169 0.0178 0.0169 0.0169 18,851 -0.00(-6.11%)
Jan 25, 2024 0.0162 0.0204 0.0162 0.0180 73,100 +0.00(+10.43%)
Jan 24, 2024 0.0184 0.0195 0.0163 0.0163 239,437 -0.00(-11.41%)
Jan 23, 2024 0.0185 0.0190 0.0180 0.0184 32,083 -0.00(-3.16%)
Jan 22, 2024 0.0180 0.0190 0.0180 0.0190 129,400 +0.00(+2.70%)
Jan 19, 2024 0.0162 0.0185 0.0162 0.0185 11,395 +0.00(+0.00%)
Jan 18, 2024 0.0185 0.0185 0.0185 0.0185 50,000 +0.00(+0.00%)
Jan 17, 2024 0.0185 0.0192 0.0185 0.0185 4,501 -0.00(-8.42%)
Jan 16, 2024 0.0210 0.0210 0.0180 0.0202 21,880 -0.00(-8.60%)
Jan 12, 2024 0.0210 0.0221 0.0210 0.0221 11,084 +0.01(+33.13%)
Jan 11, 2024 0.0191 0.0203 0.0166 0.0166 13,000 -0.01(-30.83%)
Jan 10, 2024 0.0223 0.0240 0.0223 0.0240 10,000 +0.00(+0.00%)
Jan 09, 2024 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
Jan 08, 2024 0.0202 0.0240 0.0202 0.0240 6,400 +0.00(+0.42%)
Jan 05, 2024 0.0211 0.0239 0.0188 0.0239 17,100 +0.00(+8.64%)
Jan 04, 2024 0.0200 0.0220 0.0200 0.0220 5,470 +0.00(+0.00%)
Jan 03, 2024 0.0155 0.0220 0.0155 0.0220 27,500 +0.00(+10.00%)
Jan 02, 2024 0.0182 0.0200 0.0182 0.0200 22,000 +0.00(+9.89%)
Dec 29, 2023 0.0155 0.0192 0.0155 0.0182 65,340 +0.00(+15.19%)
Dec 28, 2023 0.0180 0.0186 0.0158 0.0158 167,837 -0.00(-15.05%)
Dec 27, 2023 0.0187 0.0187 0.0186 0.0186 33,001 -0.00(-11.43%)
Dec 26, 2023 0.0147 0.0210 0.0147 0.0210 4,000 +0.01(+32.91%)
Dec 22, 2023 0.0178 0.0200 0.0158 0.0158 22,301 -0.01(-28.18%)
Dec 21, 2023 0.0159 0.0220 0.0159 0.0220 11,137 +0.00(+10.00%)
Dec 20, 2023 0.0156 0.0203 0.0156 0.0200 52,680 -0.00(-13.04%)
Dec 19, 2023 0.0187 0.0230 0.0160 0.0230 80,365 +0.00(+15.00%)
Dec 18, 2023 0.0185 0.0200 0.0180 0.0200 44,500 -0.00(-6.98%)
Dec 15, 2023 0.0163 0.0215 0.0155 0.0215 81,800 +0.00(+0.00%)
Dec 14, 2023 0.0162 0.0230 0.0162 0.0215 17,960 -0.00(-6.52%)
Dec 13, 2023 0.0162 0.0230 0.0162 0.0230 20,664 +0.00(+0.00%)
Dec 12, 2023 0.0162 0.0230 0.0162 0.0230 32,502 +0.00(+7.98%)
Dec 11, 2023 0.0117 0.0230 0.0117 0.0213 152,450 +0.00(+5.45%)
Dec 06, 2023 0.0202 0 -0.00(-4.72%)
Dec 05, 2023 0.0212 0.0212 0.0212 0.0212 300 +0.00(+17.13%)
Dec 04, 2023 0.0181 0.0181 0.0181 0.0181 12,001 +0.00(+13.13%)
Dec 01, 2023 0.0156 0.0239 0.0156 0.0160 10,000 -0.01(-24.17%)
Nov 30, 2023 0.0182 0.0211 0.0156 0.0211 26,600 +0.00(+17.22%)
Nov 29, 2023 0.0155 0.0180 0.0155 0.0180 5,280 +0.00(+15.38%)
Nov 28, 2023 0.0197 0.0238 0.0155 0.0156 262,800 -0.00(-13.33%)
Nov 27, 2023 0.0157 0.0180 0.0157 0.0180 27,000 +0.00(+11.80%)
Nov 22, 2023 0.0161 0 -0.00(-10.56%)
Nov 21, 2023 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+19.21%)
Nov 17, 2023 0.0151 0 +0.00(+0.67%)
Nov 16, 2023 0.0165 0.0200 0.0150 0.0150 61,175 -0.00(-19.79%)
Nov 15, 2023 0.0187 0.0187 0.0187 0.0187 1,000 -0.00(-1.58%)
Nov 14, 2023 0.0166 0.0190 0.0165 0.0190 25,020 +0.00(+0.00%)
Nov 13, 2023 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 190 +0.00(+5.26%)
Nov 09, 2023 0.0190 0.0190 0.0190 0.0190 6,000 -0.00(-5.00%)
Nov 06, 2023 0.0200 0 +0.00(+6.38%)
Nov 03, 2023 0.0220 0.0220 0.0188 0.0188 85,760 -0.00(-12.56%)
Nov 02, 2023 0.0215 0.0215 0.0215 0.0215 8,750 +0.00(+0.00%)
Nov 01, 2023 0.0169 0.0215 0.0169 0.0215 65,135 +0.00(+11.40%)
Oct 31, 2023 0.0180 0.0193 0.0180 0.0193 180,350 -0.00(-3.50%)
Oct 30, 2023 0.0190 0.0211 0.0180 0.0200 27,666 +0.00(+5.26%)
Oct 27, 2023 0.0160 0.0190 0.0160 0.0190 13,551 +0.00(+5.56%)
Oct 26, 2023 0.0190 0.0201 0.0180 0.0180 49,771 +0.00(+0.00%)
Oct 25, 2023 0.0222 0.0223 0.0180 0.0180 7,979 -0.00(-14.29%)
Oct 24, 2023 0.0181 0.0210 0.0180 0.0210 6,355 +0.00(+16.67%)
Oct 23, 2023 0.0182 0.0182 0.0180 0.0180 72,500 -0.00(-0.55%)
Oct 20, 2023 0.0149 0.0190 0.0148 0.0181 286,682 +0.00(+0.56%)
Oct 19, 2023 0.0184 0.0184 0.0180 0.0180 14,750 -0.00(-5.26%)
Oct 18, 2023 0.0165 0.0190 0.0165 0.0190 18,253 +0.00(+6.15%)
Oct 17, 2023 0.0187 0.0190 0.0179 0.0179 41,200 -0.00(-4.79%)
Oct 16, 2023 0.0218 0.0188 0.0179 0.0188 16,900 -0.00(-1.05%)
Oct 13, 2023 0.0165 0.0194 0.0165 0.0190 17,325 -0.00(-2.56%)
Oct 12, 2023 0.0195 0.0195 0.0195 0.0195 501 +0.00(+3.17%)
Oct 11, 2023 0.0155 0.0189 0.0155 0.0189 27,555 +0.00(+3.85%)
Oct 10, 2023 0.0194 0.0194 0.0182 0.0182 27,000 -0.00(-1.09%)
Oct 06, 2023 0.0184 0 -0.00(-5.15%)
Oct 05, 2023 0.0180 0.0194 0.0165 0.0194 48,800 -0.00(-0.51%)
Oct 04, 2023 0.0175 0.0195 0.0175 0.0195 11,800 -0.00(-0.51%)
Oct 03, 2023 0.0197 0.0197 0.0196 0.0196 3,611 -0.00(-3.92%)
Oct 02, 2023 0.0212 0.0212 0.0178 0.0204 70,914 -0.00(-3.77%)
Sep 29, 2023 0.0224 0.0237 0.0212 0.0212 18,876 +0.00(+0.00%)
Sep 28, 2023 0.0179 0.0238 0.0170 0.0212 525,331 +0.00(+7.07%)
Sep 27, 2023 0.0187 0.0210 0.0187 0.0198 22,000 -0.00(-3.88%)
Sep 26, 2023 0.0206 0.0206 0.0206 0.0206 24,200 -0.00(-5.50%)
Sep 25, 2023 0.0200 0.0218 0.0188 0.0218 14,500 -0.00(-5.22%)
Sep 22, 2023 0.0213 0.0230 0.0186 0.0230 40,771 -0.00(-8.00%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 38,257 +0.00(+0.00%)
Sep 20, 2023 0.0281 0.0281 0.0250 0.0250 4,000 +0.00(+0.00%)
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 20,575 +0.00(+0.00%)
Sep 18, 2023 0.0288 0.0288 0.0240 0.0250 25,247 +0.00(+1.21%)
Sep 15, 2023 0.0249 0.0259 0.0180 0.0247 255,500 +0.01(+27.98%)
Sep 14, 2023 0.0270 0.0338 0.0193 0.0193 221,578 -0.00(-16.09%)
Sep 13, 2023 0.0257 0.0257 0.0230 0.0230 11,376 +0.00(+3.60%)
Sep 12, 2023 0.0220 0.0222 0.0220 0.0222 10,040 -0.00(-8.26%)
Sep 11, 2023 0.0242 0.0242 0.0242 0.0242 200 +0.01(+27.37%)
Sep 06, 2023 0.0190 0 +0.00(+17.28%)
Sep 01, 2023 0.0162 0 -0.01(-26.36%)
Aug 31, 2023 0.0153 0.0220 0.0153 0.0220 69,934 -0.00(-2.22%)
Aug 30, 2023 0.0226 0.0226 0.0225 0.0225 32,330 -0.00(-0.44%)
Aug 29, 2023 0.0250 0.0250 0.0220 0.0226 264,025 +0.00(+13.57%)
Aug 28, 2023 0.0199 0.0199 0.0199 0.0199 25,000 +0.00(+3.11%)
Aug 25, 2023 0.0193 0.0193 0.0193 0.0193 1,237 -0.00(-8.10%)
Aug 24, 2023 0.0190 0.0220 0.0152 0.0210 34,198 -0.00(-4.55%)
Aug 23, 2023 0.0225 0.0225 0.0200 0.0220 124,621 +0.00(+0.00%)
Aug 22, 2023 0.0191 0.0220 0.0191 0.0220 8,000 -0.00(-0.90%)
Aug 21, 2023 0.0222 0.0222 0.0222 0.0222 25,002 -0.00(-0.45%)
Aug 18, 2023 0.0223 0.0223 0.0223 0.0223 6,250 -0.00(-1.33%)
Aug 17, 2023 0.0200 0.0226 0.0200 0.0226 50,996 +0.00(+18.95%)
Aug 16, 2023 0.0170 0.0222 0.0170 0.0190 46,120 +0.00(+3.83%)
Aug 15, 2023 0.0200 0.0210 0.0183 0.0183 76,816 -0.00(-18.67%)
Aug 14, 2023 0.0250 0.0250 0.0210 0.0225 43,667 -0.00(-10.00%)
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 1,010 +0.01(+25.00%)
Aug 10, 2023 0.0248 0.0248 0.0200 0.0200 189,335 -0.00(-13.04%)
Aug 09, 2023 0.0267 0.0299 0.0230 0.0230 363,120 -0.01(-17.86%)
Aug 08, 2023 0.0299 0.0299 0.0280 0.0280 9,500 -0.00(-6.67%)
Aug 07, 2023 0.0250 0.0300 0.0250 0.0300 25,650 +0.00(+14.50%)
Aug 04, 2023 0.0300 0.0300 0.0251 0.0262 37,390 +0.00(+4.38%)
Aug 03, 2023 0.0251 0.0251 0.0251 0.0251 497 -0.00(-5.28%)
Aug 02, 2023 0.0265 0.0265 0.0265 0.0265 10,000 -0.00(-11.67%)
Aug 01, 2023 0.0265 0.0300 0.0235 0.0300 272,667 +0.01(+27.66%)
Jul 31, 2023 0.0257 0.0270 0.0235 0.0235 25,400 -0.00(-5.24%)
Jul 28, 2023 0.0270 0.0270 0.0248 0.0248 19,200 -0.00(-8.15%)
Jul 27, 2023 0.0270 0.0270 0.0236 0.0270 75,200 -0.00(-9.09%)
Jul 26, 2023 0.0297 0.0297 0.0297 0.0297 400 +0.01(+25.85%)
Jul 25, 2023 0.0236 0.0236 0.0236 0.0236 300 -0.00(-11.94%)
Jul 24, 2023 0.0259 0.0268 0.0236 0.0268 11,360 -0.00(-0.37%)
Jul 21, 2023 0.0270 0.0270 0.0264 0.0269 14,000 +0.00(+3.46%)
Jul 20, 2023 0.0268 0.0268 0.0260 0.0260 600 -0.00(-6.47%)
Jul 19, 2023 0.0272 0.0278 0.0238 0.0278 72,966 +0.00(+2.96%)
Jul 18, 2023 0.0267 0.0270 0.0267 0.0270 40,000 +0.00(+0.00%)
Jul 17, 2023 0.0270 0.0270 0.0267 0.0270 7,450 +0.00(+0.00%)
Jul 14, 2023 0.0270 0.0270 0.0270 0.0270 3,000 +0.00(+0.00%)
Jul 13, 2023 0.0284 0.0290 0.0266 0.0270 38,969 -0.00(-5.26%)
Jul 12, 2023 0.0285 0.0285 0.0285 0.0285 10,100 +0.00(+19.75%)
Jul 11, 2023 0.0258 0.0290 0.0238 0.0238 11,950 -0.01(-20.67%)
Jul 10, 2023 0.0280 0.0300 0.0280 0.0300 4,875 +0.00(+0.00%)
Jul 07, 2023 0.0300 0.0300 0.0236 0.0300 1,410 +0.00(+1.69%)
Jul 06, 2023 0.0285 0.0295 0.0275 0.0295 39,435 +0.00(+4.24%)
Jul 05, 2023 0.0283 0.0283 0.0276 0.0283 16,154 +0.00(+2.54%)
Jul 03, 2023 0.0296 0.0296 0.0276 0.0276 1,000 -0.00(-5.48%)
Jun 30, 2023 0.0290 0.0293 0.0290 0.0292 221,508 +0.00(+6.18%)
Jun 29, 2023 0.0275 0.0275 0.0275 0.0275 5,000 -0.00(-8.33%)
Jun 28, 2023 0.0308 0.0308 0.0300 0.0300 55,701 +0.00(+4.53%)
Jun 27, 2023 0.0300 0.0300 0.0266 0.0287 29,555 -0.00(-4.33%)
Jun 26, 2023 0.0282 0.0300 0.0256 0.0300 79,499 +0.00(+5.63%)
Jun 23, 2023 0.0256 0.0284 0.0256 0.0284 15,468 +0.00(+10.51%)
Jun 22, 2023 0.0313 0.0313 0.0257 0.0257 31,616 -0.00(-8.21%)
Jun 21, 2023 0.0256 0.0298 0.0256 0.0280 56,510 -0.00(-11.11%)
Jun 20, 2023 0.0257 0.0315 0.0257 0.0315 1,700 +0.00(+8.62%)
Jun 16, 2023 0.0264 0.0290 0.0260 0.0290 25,000 -0.00(-1.69%)
Jun 15, 2023 0.0300 0.0300 0.0275 0.0295 12,300 +0.00(+1.72%)
May 08, 2023 0.0299 0.0306 0.0235 0.0290 290,242 -0.00(-9.09%)
May 05, 2023 0.0300 0.0319 0.0300 0.0319 45,500 +0.00(+6.33%)
May 04, 2023 0.0300 0.0300 0.0288 0.0300 40,000 +0.00(+0.00%)
May 03, 2023 0.0297 0.0300 0.0290 0.0300 177,837 +0.00(+11.11%)
May 02, 2023 0.0297 0.0297 0.0270 0.0270 221,500 -0.00(-7.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.