$0.31 0.00 (%) Etrion Corp - Toronto Stock Exchange

Apr. 28, 2016 | 03:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
4/28/201619.8519.9119.8219.8439,825
4/28/20160.310.310.310.31500
4/27/201619.9019.9019.8019.8744,861
4/27/20160.310.310.310.310
4/26/201619.9419.9419.7819.7932,092
4/26/20160.310.310.310.311,000
4/25/201619.9119.9419.8519.8739,828
4/25/20160.310.310.310.310
4/22/201620.0220.0419.9319.9342,090
4/22/20160.310.310.310.310
4/21/201620.0520.0819.8719.9167,077
4/21/20160.310.310.310.3110,500
4/20/201620.2220.3619.9419.9647,755
4/20/20160.350.350.310.3114,782
4/19/201620.2920.2920.1520.1817,517
4/19/20160.370.370.300.306,500
4/18/201620.2320.3320.1520.2327,439
4/18/20160.330.330.330.33200
4/15/201620.1620.3020.0620.0734,775
4/15/20160.330.330.330.330
4/14/201620.1420.2620.0520.0923,938
4/14/20160.330.330.330.330
4/13/201620.0120.1019.9420.0951,263
4/13/20160.330.330.330.330
4/12/201620.0320.1420.0020.0340,244
4/12/20160.330.330.330.331,515
4/11/201619.8820.0019.8820.0034,137
4/11/20160.310.340.310.343,000
4/8/201620.1420.1419.8419.8436,778
4/8/20160.330.330.330.330
4/7/201619.9320.0619.9319.9940,421
4/7/20160.260.330.260.3312,666
4/6/201620.1020.4319.9319.9871,730
4/6/20160.340.340.340.3414
4/5/201619.9420.0219.9319.9941,166
4/5/20160.320.350.320.3413,040
4/4/201620.0720.0719.8319.8334,299
4/4/20160.300.300.300.303
4/1/201619.7920.0419.7820.0423,223
4/1/20160.310.310.300.305,500
3/31/201619.5719.7819.5519.7542,646
3/31/20160.310.310.310.31550
3/30/201619.4619.5519.4319.4838,729
3/30/20160.300.300.300.301,335
3/29/201619.4519.4919.4019.4035,808
3/29/20160.280.320.240.3231,030
3/28/201619.4419.4519.3319.3424,033
3/28/20160.300.300.300.300
3/24/201619.3919.4119.3119.3546,656
3/24/20160.340.340.300.3050,750
3/23/201619.4119.4319.3119.3470,048
3/23/20160.320.320.320.320
3/22/201619.3419.4419.3119.4129,670
3/22/20160.320.320.320.321,500
3/21/201619.4319.4619.3319.3651,605
3/21/20160.320.320.320.322,086
3/18/201619.5019.5419.3719.4342,530
3/18/20160.300.300.300.300
3/17/201619.5519.5519.3819.4655,826
3/17/20160.320.320.300.302,800
3/16/201619.4919.6019.4219.5723,994
3/16/20160.300.300.300.30200
3/15/201619.4319.5419.4119.4228,470
3/15/20160.300.300.300.305,000
3/14/201619.4719.4919.4019.4719,830
3/14/20160.290.290.290.290
3/11/201619.5019.5319.3919.4142,701
3/11/20160.290.290.290.291,300
3/10/201619.4619.4919.3519.3876,781
3/10/20160.300.300.300.300
3/9/201619.4619.5719.4219.5061,717
3/9/20160.300.300.300.300
3/8/201619.4619.5019.3219.3738,173
3/8/20160.300.300.300.308,000
3/7/201619.4519.4619.3419.4122,816
3/7/20160.300.310.300.3155,150
3/4/201619.3019.5719.2519.3943,372
3/4/20160.320.320.320.320
3/3/201619.3719.3719.2419.2529,421
3/3/20160.310.320.310.3239,000
3/2/201619.4919.5019.2719.2735,977
3/2/20160.290.290.290.291,041
3/1/201619.4719.4919.3619.4575,825
3/1/20160.300.300.300.300
2/29/201619.5019.5019.4219.4729,847
2/29/20160.300.300.300.304,300
2/26/201619.5719.5819.4219.4250,850
2/26/20160.310.310.310.310
2/25/201619.6619.6819.5819.5847,748
2/25/20160.320.320.310.3119,191
2/24/201619.6119.6919.5719.6665,089
2/24/20160.300.300.280.289,527
2/23/201619.4419.6119.3719.6145,483
2/23/20160.300.300.300.300
2/22/201619.2819.4719.2119.4791,739
2/22/20160.300.300.300.301,300
2/19/201619.2619.3219.2219.3230,642
2/19/20160.310.310.300.305,814
2/18/201619.2019.2619.1919.2624,046
2/18/20160.300.300.300.300
  • Showing 1-100 of 2,035 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center