$0.32 -0.02 (%) Etrion Corp - TSX

Feb. 8, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
2/8/201619.2519.3419.2319.3317,641
2/8/20160.320.320.300.3262,551
2/5/201619.3519.3519.1919.2750,672
2/5/20160.330.340.330.344,200
2/4/201619.2519.3419.2319.2777,766
2/4/20160.340.340.340.340
2/3/201619.1419.3719.0619.30100,073
2/3/20160.340.340.340.340
2/2/201618.9019.1518.9019.0427,651
2/2/20160.340.340.340.340
2/1/201618.9019.0318.9018.9827,229
2/1/20160.340.340.340.340
1/29/201618.9018.9718.8918.9728,402
1/29/20160.340.340.340.340
1/28/201618.7018.8418.6618.8425,044
1/28/20160.340.340.340.343,000
1/27/201618.8118.8518.6018.6351,795
1/27/20160.340.340.340.340
1/26/201618.7418.8618.7018.7835,176
1/26/20160.340.340.340.345,000
1/25/201618.9518.9518.7518.7845,434
1/25/20160.300.300.300.300
1/22/201618.8718.9618.7318.8623,745
1/22/20160.300.300.300.300
1/21/201618.6918.8318.6318.8336,694
1/21/20160.300.300.300.300
1/20/201618.7418.7418.4618.6760,646
1/20/20160.300.300.300.30200
1/19/201618.8618.8618.6918.7421,869
1/19/20160.300.300.300.300
1/18/20160.300.300.300.300
1/15/201618.7118.7918.6518.7962,858
1/15/20160.300.300.300.30501
1/14/201618.7618.7618.6118.7134,306
1/14/20160.310.310.310.311,000
1/13/201618.8318.8618.6818.6827,032
1/13/20160.320.320.320.320
1/12/201618.7618.7818.6718.7852,255
1/12/20160.360.360.320.328,450
1/11/201618.8718.8918.7018.7826,556
1/11/20160.330.350.330.356,511
1/8/201618.9018.9018.7518.8569,182
1/8/20160.320.320.320.321,000
1/7/201619.0019.0418.8218.8249,555
1/7/20160.310.310.310.313,900
1/6/201619.0319.0718.9018.9374,429
1/6/20160.320.320.320.321,000
1/5/201618.8418.9718.7618.9551,354
1/5/20160.320.320.320.323,000
1/4/201618.5618.7818.4918.7849,626
1/4/20160.320.320.320.321,000
12/31/201518.4918.6518.4818.4923,569
12/31/20150.380.380.320.3213,500
12/30/201518.4818.5518.4818.4937,606
12/30/20150.340.340.340.340
12/29/201518.3018.4918.1918.4897,194
12/29/20150.280.340.280.3410,741
12/28/201518.3618.3618.3018.3022,215
12/24/201518.3318.3518.3018.3512,522
12/24/20150.290.290.290.291,200
12/23/201518.3318.3418.2018.3153,142
12/23/20150.270.270.270.272,600
12/22/201518.3718.3718.2018.2919,706
12/22/20150.320.320.320.322,000
12/21/201518.2818.3318.1118.3316,730
12/21/20150.320.320.320.322,700
12/18/201518.1018.2218.0718.2249,541
12/18/20150.380.380.380.381,000
12/17/201518.0918.4018.0718.1846,412
12/17/20150.300.300.300.300
12/16/201517.7918.0117.7917.9953,245
12/16/20150.350.350.300.302,720
12/15/201517.9017.9917.7017.8855,393
12/15/20150.310.310.310.311,265
12/14/201517.9317.9317.7317.8428,143
12/14/20150.310.310.310.31350
12/11/201518.0118.1517.7917.8871,052
12/11/20150.310.310.310.310
12/10/201518.0918.1217.9717.9957,891
12/10/20150.310.310.310.311,500
12/9/201517.9618.1117.9418.0544,787
12/9/20150.350.350.350.350
12/8/201517.6617.9617.6617.9542,376
12/8/20150.350.350.350.35972
12/7/201517.7417.7517.5717.6620,453
12/7/20150.350.350.320.325,500
12/4/201517.7717.8017.5817.6745,383
12/4/20150.350.350.350.350
12/3/201517.8517.8617.6517.7180,877
12/3/20150.350.350.350.350
12/2/201517.8818.0017.8217.8561,892
12/2/20150.310.350.310.3527,500
12/1/201517.8517.8617.8017.8464,590
12/1/20150.300.300.300.3030
11/30/201517.6817.7717.6317.7751,253
11/30/20150.300.300.300.300
11/27/201517.6117.6517.5917.6222,997
11/27/20150.300.300.300.300
11/26/20150.300.300.300.3010,086
11/25/201517.6117.6317.5117.5632,510
  • Showing 1-100 of 1,980 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center