$0.47 0.00 (%) Etrion Corp - TSX

Nov. 19, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
11/20/201417.2417.3217.1417.2059,139
11/20/20140.470.470.470.470
11/19/201417.3517.3717.1917.1953,121
11/19/20140.480.500.470.479,250
11/18/201417.4017.4217.3417.4013,246
11/18/20140.500.500.500.5010,000
11/17/201417.6017.6217.3317.3535,335
11/17/20140.480.480.480.480
11/14/201417.5417.5417.4717.4818,859
11/14/20140.480.490.480.4810,173
11/13/201417.5217.5817.5017.5622,828
11/13/20140.500.500.480.5051,695
11/12/201417.5417.5517.4417.4928,304
11/12/20140.510.540.490.5266,630
11/11/201417.4917.5517.4717.5021,281
11/11/20140.480.520.470.5018,600
11/10/201417.5217.5817.4917.4920,820
11/10/20140.490.490.470.4923,350
11/7/201417.5017.6217.4817.5222,151
11/7/20140.500.500.500.500
11/6/201417.6117.6117.4417.4716,983
11/6/20140.500.500.500.50810
11/5/201417.5717.5717.4817.5515,782
11/5/20140.540.540.540.541,000
11/4/201417.5317.5517.4817.4832,296
11/4/20140.500.500.500.500
11/3/201417.6217.6217.5317.5414,468
11/3/20140.490.500.490.506,344
10/31/201417.7517.7517.4917.6045,929
10/31/20140.490.490.490.490
10/30/201417.6717.7217.6617.7219,536
10/30/20140.490.490.490.490
10/29/201417.6517.7217.6517.6928,222
10/29/20140.490.490.490.4960
10/28/201417.7117.7117.6017.6241,325
10/28/20140.490.500.490.502,522
10/27/201417.6417.7017.6117.6319,599
10/27/20140.460.500.460.504,000
10/24/201417.7417.8517.6917.7031,602
10/24/20140.490.490.490.491,009
10/23/201417.7917.8217.7017.8118,383
10/23/20140.490.500.470.4715,662
10/22/201418.0418.1717.6717.6865,018
10/22/20140.500.500.500.502,000
10/21/201418.4018.5018.0318.2049,443
10/21/20140.490.490.490.490
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
  • Showing 1-100 of 1,678 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center