TSX · ETG · stock

Entrée Resources Ltd. (ETG) stock price history

Every TSX trading session of Entrée Resources Ltd. from Feb 6, 2001 to Sep 28, 2026: 6,440 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.

Get ETG data, free keyYear by year table

ETG adjusted close, 2001 to 2026

ETGEntrée Resources Ltd.
CA$2.84+27.9% over one year
20052010201520202025
CA$3.65
All time high, 2007
CA$3.40
52 week high, CA$1.98 low
6,440
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

ETG key facts

  • Entrée Resources Ltd. (ETG) closed at CA$2.84 on Sep 28, 2026 on TSX.
  • ETG's all time high close is CA$3.65, set on Jul 9, 2007; its all time low close is CA$0.1600 on Feb 6, 2001.
  • ETG's 52 week range is CA$1.98 to CA$3.40.
  • ETG returned +27.9% over the year to Sep 28, 2026 and +175.7% over five years.
  • Over ten years ETG returned +689%, +22.9% a year compounded.
  • ETG's deepest drawdown was -95.1% from Jul 9, 2007 to Mar 18, 2015.
  • DataCedar holds 6,440 daily sessions of ETG history from Feb 6, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ETG price chart, 2001 to 2026

ETG adjusted close, Feb 6, 2001 to Sep 28, 2026CA$0.1600CA$0.4538CA$1.29CA$3.6520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ETG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+16.4%
3 months+4.8%
6 months+29.1%
Year to date+40.6%
1 year+27.9%
3 years+120.2%
5 years+175.7%
10 years+688.9%
Since Feb 6, 2001+1,675%
Compound annual growth, 25.6 years+11.9%

ETG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$3.65 on Jul 9, 2007
All time low close
CA$0.1600 on Feb 6, 2001
52 week high
CA$3.40 on Jan 23, 2026
52 week low
CA$1.98 on Dec 24, 2025
Deepest drawdown
-95.1% from Jul 9, 2007 to Mar 18, 2015, not yet recovered
Best single session
+63.6% on Jul 25, 2002
Worst single session
-45.0% on May 17, 2002
Volatility, 1 year annualised
57.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2001
17.7×
Best calendar year
2003, +295%
Worst calendar year
2012, -64%

ETG 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. 2001 starts on Feb 6, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$2.14CA$3.40CA$2.10CA$2.84+35.9%18.8M186
2025CA$2.43CA$2.76CA$1.83CA$2.09-14.0%18.9M251
2024CA$1.21CA$2.62CA$1.14CA$2.43+104.2%16.2M252
2023CA$1.16CA$1.58CA$1.10CA$1.19+3.5%11.4M250
2022CA$0.8100CA$1.22CA$0.7100CA$1.15+42.0%17.7M250
2021CA$0.5500CA$1.12CA$0.4600CA$0.8100+44.6%26M251
2020CA$0.3700CA$0.5800CA$0.2300CA$0.5600+51.4%16.3M252
2019CA$0.5600CA$0.6100CA$0.2200CA$0.3700-32.7%24.6M251
2018CA$0.8000CA$0.8500CA$0.4200CA$0.5500-28.6%16.4M251
2017CA$0.4200CA$0.9400CA$0.4000CA$0.7700+83.3%23.3M250
2016CA$0.2900CA$0.4700CA$0.2500CA$0.4200+44.8%22.7M251
2015CA$0.2100CA$0.6600CA$0.1800CA$0.2900+38.1%11.4M251
2014CA$0.3300CA$0.5200CA$0.1800CA$0.2100-32.3%11.7M251
2013CA$0.4500CA$0.6200CA$0.2400CA$0.3100-31.1%21.3M251
2012CA$1.28CA$1.40CA$0.3900CA$0.4500-64.0%21.9M251
2011CA$3.40CA$3.40CA$1.05CA$1.25-64.0%20.3M250
2010CA$2.55CA$3.59CA$1.84CA$3.47+36.1%29.3M251
2009CA$1.14CA$3.40CA$0.9100CA$2.55+140.6%33.3M251
2008CA$2.55CA$2.73CA$0.5000CA$1.06-57.8%38.6M252
2007CA$1.84CA$3.67CA$1.54CA$2.51+39.4%46.5M252
2006CA$1.67CA$2.95CA$0.8600CA$1.80+4.0%41.3M251
2005CA$1.45CA$2.53CA$0.8600CA$1.73+19.3%66.6M251
2004CA$1.65CA$1.87CA$0.4700CA$1.45-14.7%59.3M253
2003CA$0.4000CA$3.18CA$0.2400CA$1.70+295.3%41M252
2002CA$0.2000CA$0.5600CA$0.2000CA$0.4300+115.0%1.8M252
2001CA$0.1600CA$0.2800CA$0.1600CA$0.2000n/a38K226

ETG monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$2.84+19.3%
August 2026CA$2.38-1.7%
July 2026CA$2.42-21.4%
June 2026CA$3.08+24.2%
May 2026CA$2.48+5.1%
April 2026CA$2.36+2.2%
March 2026CA$2.31-17.5%
February 2026CA$2.80+0.7%
January 2026CA$2.78+33.0%
December 2025CA$2.09-12.6%
November 2025CA$2.39-4.0%
October 2025CA$2.49+12.7%

About the ETG data

Daily bars. 6,440 sessions from Feb 6, 2001 to Sep 28, 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 Sep 28, 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 Feb 6, 2001, 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/ETG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • ERO Ero Copper Corp.
  • ESI Ensign Energy Services Inc.
  • ESM Euro Sun Mining Inc.
  • ET Evertz Technologies Limited
  • EXE Extendicare Inc.
  • FAR Foraco International SA
  • FC Firm Capital Mortgage Investment Corporation
  • FCD-UN Firm Capital Property Trust

Common questions

ETG share price history

Start with any symbol.

Start free