TSX · ERO · stock
Ero Copper Corp. (ERO) stock price history
Every TSX trading session of Ero Copper Corp. from Oct 19, 2017 to Nov 12, 2026: 2,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERO adjusted close, 2017 to 2026
- CA$55.85
- All time high, 2026
- CA$56.62
- 52 week high, CA$29.10 low
- 2,272
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ERO key facts
- Ero Copper Corp. (ERO) closed at CA$42.45 on Nov 12, 2026 on TSX.
- ERO's all time high close is CA$55.85, set on Aug 25, 2026; its all time low close is CA$4.75 on Oct 19, 2017.
- ERO's 52 week range is CA$29.10 to CA$56.62.
- ERO returned +33.2% over the year to Nov 12, 2026 and +77.2% over five years.
- Since Oct 19, 2017 ERO returned +794%, +27.3% a year compounded.
- ERO's deepest drawdown was -62.8% from Jul 30, 2019 to Mar 18, 2020.
- DataCedar holds 2,272 daily sessions of ERO history from Oct 19, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERO price chart, 2017 to 2026
ERO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.9% |
| 3 months | -15.5% |
| 6 months | -2.9% |
| Year to date | +8.0% |
| 1 year | +33.2% |
| 3 years | +162.4% |
| 5 years | +77.2% |
| 10 years | n/a |
| Since Oct 19, 2017 | +793.7% |
| Compound annual growth, 9.1 years | +27.3% |
ERO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$55.85 on Aug 25, 2026
- All time low close
- CA$4.75 on Oct 19, 2017
- 52 week high
- CA$56.62 on Aug 26, 2026
- 52 week low
- CA$29.10 on Nov 21, 2025
- Deepest drawdown
- -62.8% from Jul 30, 2019 to Mar 18, 2020, recovered May 5, 2021
- Best single session
- +22.9% on Mar 13, 2020
- Worst single session
- -17.8% on Nov 2, 2022
- Volatility, 1 year annualised
- 62.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2017
- 8.9×
- Best calendar year
- 2019, +141%
- Worst calendar year
- 2020, -14%
ERO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 19, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$39.52 | CA$56.62 | CA$30.77 | CA$42.45 | +9.3% | 106.1M | 214 |
| 2025 | CA$19.49 | CA$39.73 | CA$13.17 | CA$38.83 | +100.4% | 95.1M | 251 |
| 2024 | CA$20.93 | CA$32.89 | CA$18.38 | CA$19.38 | -7.5% | 77.9M | 252 |
| 2023 | CA$18.66 | CA$32.12 | CA$15.72 | CA$20.95 | +12.4% | 67.8M | 250 |
| 2022 | CA$19.20 | CA$21.08 | CA$10.54 | CA$18.64 | -3.4% | 82.4M | 250 |
| 2021 | CA$20.80 | CA$29.76 | CA$17.09 | CA$19.30 | -5.5% | 55.6M | 251 |
| 2020 | CA$23.67 | CA$23.70 | CA$8.40 | CA$20.42 | -13.5% | 48.7M | 252 |
| 2019 | CA$9.84 | CA$25.69 | CA$9.45 | CA$23.61 | +140.7% | 56.6M | 251 |
| 2018 | CA$7.60 | CA$12.35 | CA$6.87 | CA$9.81 | +29.4% | 22.6M | 251 |
| 2017 | CA$4.92 | CA$7.60 | CA$4.70 | CA$7.58 | n/a | 4M | 50 |
ERO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$42.45 | +4.4% |
| October 2026 | CA$40.67 | -22.2% |
| September 2026 | CA$52.28 | +1.4% |
| August 2026 | CA$51.57 | +37.0% |
| July 2026 | CA$37.64 | -0.6% |
| June 2026 | CA$37.87 | -9.9% |
| May 2026 | CA$42.01 | +19.7% |
| April 2026 | CA$35.11 | -5.3% |
| March 2026 | CA$37.07 | -20.6% |
| February 2026 | CA$46.66 | +2.1% |
| January 2026 | CA$45.68 | +17.6% |
| December 2025 | CA$38.83 | +10.2% |
About the ERO data
Daily bars. 2,272 sessions from Oct 19, 2017 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3AERO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ERO share price history
