$0.45 0.00 (%) Etrion Corp - TSX

Jan. 29, 2015 | 01:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
1/29/201518.3318.3718.2418.3191,510
1/29/20150.450.450.450.45500
1/28/201518.1718.3418.1718.3426,057
1/28/20150.450.450.450.451,612
1/27/201518.1518.2218.0918.1561,293
1/27/20150.450.450.450.450
1/26/201518.1418.1618.0418.0954,111
1/26/20150.450.450.450.450
1/23/201518.0618.1418.0618.1134,133
1/23/20150.450.450.450.450
1/22/201518.1418.1418.0518.0753,838
1/22/20150.460.460.450.457,875
1/21/201518.1518.1818.1018.1043,494
1/21/20150.420.450.420.4512,038
1/20/201518.2118.3018.2118.2238,066
1/20/20150.390.410.390.414,431
1/19/20150.460.460.390.4010,500
1/16/201518.3118.3218.2018.248,395
1/16/20150.360.380.360.387,315
1/15/201518.1318.2618.1318.2551,043
1/15/20150.360.360.360.361,000
1/14/201518.1018.1918.0618.1030,081
1/14/20150.350.360.350.36174,124
1/13/201518.0718.1318.0518.0854,376
1/13/20150.360.360.350.3644,500
1/12/201517.8918.0817.8918.0533,291
1/12/20150.360.360.360.365,059
1/9/201517.9417.9517.8317.8849,407
1/9/20150.380.380.360.364,869
1/8/201517.8917.9817.8317.8524,435
1/8/20150.360.370.360.3614,100
1/7/201517.7817.9917.7817.9728,376
1/7/20150.370.370.360.367,000
1/6/201517.6917.8317.6917.7934,657
1/6/20150.360.370.360.376,800
1/5/201517.6017.7117.5917.6727,165
1/5/20150.360.360.360.366,000
1/2/201517.5217.6117.4417.6030,858
1/2/20150.350.350.350.350
12/31/201417.4717.6017.4117.51105,141
12/31/20140.350.350.350.35502
12/30/201417.4317.5217.4117.5238,467
12/30/20140.370.370.370.371,300
12/29/201417.5017.5217.4117.5141,037
12/29/20140.360.370.360.3716,102
12/26/201417.4017.5117.3617.4527,378
12/24/201417.4517.4617.3617.3917,955
12/24/20140.360.360.360.3616,114
12/23/201417.3817.5217.3717.4153,415
12/23/20140.380.380.380.38109,000
12/22/201417.4917.5717.4317.4761,090
12/22/20140.380.380.380.3895,691
12/19/201417.6417.9617.5817.6421,302
12/19/20140.400.400.380.4012,340
12/18/201417.7017.7017.5917.6324,373
12/18/20140.370.380.370.388,776
12/17/201417.6417.7117.6217.6530,257
12/17/20140.330.360.330.3518,970
12/16/201417.6117.7217.6117.6747,063
12/16/20140.360.360.360.3648
12/15/201417.5617.7417.5617.6328,933
12/15/20140.360.370.360.373,750
12/12/201417.5717.6717.5217.6538,272
12/12/20140.400.400.400.400
12/11/201417.6317.6417.5917.6125,938
12/11/20140.400.400.400.403,000
12/10/201417.5517.6717.5517.6031,014
12/10/20140.390.390.390.3917,000
12/9/201417.5417.6017.4517.5680,578
12/9/20140.410.410.400.4014,000
12/8/201417.5417.6017.4917.5927,584
12/8/20140.410.410.410.41300
12/5/201417.6917.7117.5417.5641,590
12/5/20140.430.430.430.431,000
12/4/201417.6117.7317.5517.7016,251
12/4/20140.430.430.430.4312,000
12/3/201417.5217.6017.4917.5834,936
12/3/20140.430.430.430.43600
12/2/201417.3717.5417.3717.4943,336
12/2/20140.430.430.410.4116,400
12/1/201417.4017.5117.3817.3923,559
12/1/20140.460.460.400.4076,500
11/28/201417.3317.4217.3017.419,864
11/28/20140.440.440.410.415,100
11/27/20140.440.440.440.440
11/26/201417.3017.3617.2517.3625,840
11/26/20140.480.480.470.479,458
11/25/201417.2517.2917.2517.2740,332
11/25/20140.460.490.460.484,300
11/24/201417.2817.3117.2517.3061,742
11/24/20140.460.460.460.460
11/21/201417.2517.3217.2317.2542,838
11/21/20140.460.460.460.460
11/20/201417.2417.3217.1417.2059,139
11/20/20140.460.460.460.460
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
  • Showing 1-100 of 1,725 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center