$0.52 0.00 (%) Etrion Corp - TSX

Oct. 20, 2014 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
10/20/201418.2818.5518.2518.4737,219
10/20/20140.520.520.520.52800
10/17/201418.1018.2918.0618.2844,662
10/17/20140.520.520.520.522,200
10/16/201418.2418.3018.0418.1776,255
10/16/20140.500.500.500.501,200
10/15/201417.9818.2017.9018.1257,581
10/15/20140.500.500.500.500
10/14/201417.7717.9817.6817.9840,129
10/14/20140.520.520.510.5115,461
10/13/201417.6817.7317.6017.7326,283
10/10/201417.5917.7817.5517.6735,381
10/10/20140.500.500.500.50500
10/9/201417.6417.7617.6417.6736,880
10/9/20140.510.510.490.4920,800
10/8/201417.6117.7417.5717.6555,946
10/8/20140.520.520.520.522,000
10/7/201417.5717.7017.5017.5934,217
10/7/20140.520.520.520.52167
10/6/201417.4817.5817.4217.5817,183
10/6/20140.520.520.520.520
10/3/201417.5317.5317.4017.4417,239
10/3/20140.530.530.520.524,100
10/2/201417.4717.5217.3317.4843,389
10/2/20140.530.530.530.530
10/1/201417.4517.5117.4117.4231,192
10/1/20140.530.530.530.530
9/30/201417.3717.4317.3417.3631,607
9/30/20140.540.540.540.541,725
9/29/201417.3017.3517.2117.3027,963
9/29/20140.530.530.530.53220
9/26/201417.3217.4017.2117.2614,066
9/26/20140.530.530.530.530
9/25/201417.2317.3017.2217.2433,920
9/25/20140.530.530.530.530
9/24/201417.2417.2817.1517.2039,927
9/24/20140.530.530.530.5315
9/23/201417.2917.3317.1617.1728,507
9/23/20140.550.550.550.550
9/22/201417.2117.2617.1617.2455,220
9/22/20140.530.530.530.531,000
9/19/201417.1317.2817.1317.2042,890
9/19/20140.590.590.590.590
9/18/201417.4017.4017.2717.2828,125
9/18/20140.590.590.590.597,000
9/17/201417.4017.4017.3517.351,210
9/17/20140.550.570.550.5743,903
9/16/201417.4017.4017.2117.3323,357
9/16/20140.580.580.580.58100,500
9/15/201417.3517.4017.2717.3026,165
9/15/20140.580.580.580.581,500
9/12/201417.3017.3417.2517.2515,222
9/12/20140.560.560.560.560
9/11/201417.3517.4017.3517.3714,907
9/11/20140.560.560.560.567,325
9/10/201417.3417.3617.3217.3526,744
9/10/20140.590.590.580.5810,985
9/9/201417.3517.3717.2817.3326,326
9/9/20140.580.590.580.592,074
9/8/201417.2717.3817.2717.3622,186
9/8/20140.560.560.560.560
9/5/201417.3017.4017.2917.2929,396
9/5/20140.570.600.570.6031,534
9/4/201417.3217.3517.2417.2426,367
9/4/20140.600.600.570.5719,000
9/3/201417.2517.3317.2517.3325,593
9/3/20140.580.640.580.5959,865
9/2/201417.3317.3317.2617.2614,982
9/2/20140.550.550.550.551,350
8/29/201417.2917.3317.2717.3317,414
8/29/20140.520.520.520.5215,000
8/28/201417.3017.3517.1817.2648,149
8/28/20140.460.460.460.462,699
8/27/201417.1417.2517.1417.2428,796
8/27/20140.490.490.470.4916,500
8/26/201417.1417.1917.0817.1028,797
8/26/20140.500.500.500.50350
8/25/201417.1217.1217.0317.0836,812
8/25/20140.530.530.530.53300
8/22/201417.0117.0817.0117.0727,615
8/22/20140.530.530.530.530
8/21/201417.1317.1317.0517.1028,343
8/21/20140.530.530.530.531,460
8/20/201417.1817.2017.0817.0827,550
8/20/20140.490.490.490.490
8/19/201417.2017.2317.1717.1823,677
8/19/20140.510.510.510.513,300
8/18/201417.1917.2117.1717.1920,146
8/18/20140.510.510.510.510
8/15/201417.1317.2017.1317.1631,287
8/15/20140.520.520.520.520
8/14/201417.1217.2017.1217.1819,070
8/14/20140.520.520.520.520
8/13/201417.1717.2017.1017.1634,040
8/13/20140.520.520.520.521,950
8/12/201417.1917.1917.0917.1520,342
8/12/20140.520.520.520.524,000
8/11/201417.1217.1617.1017.1328,835
8/11/20140.520.520.510.5111,300
8/8/201416.9817.1016.9817.1026,955
  • Showing 1-100 of 1,654 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center