$0.39 -0.01 (%) Etrion Corp - TSX

Jul. 29, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
7/29/201517.3017.3117.1917.2316,462
7/29/20150.400.400.390.398,000
7/28/201517.3117.3117.2517.2827,387
7/28/20150.400.400.400.400
7/27/201517.2617.2717.2217.2314,288
7/27/20150.400.400.400.404,006
7/24/201517.2217.2317.1417.2344,755
7/24/20150.370.370.370.370
7/23/201517.1217.1817.0517.1838,838
7/23/20150.380.380.380.380
7/22/201517.0217.1617.0217.0536,449
7/22/20150.380.380.380.380
7/21/201517.1117.2017.1117.1826,468
7/21/20150.390.390.390.390
7/20/201517.2117.2117.1217.1417,418
7/20/20150.380.380.380.380
7/17/201517.1517.1817.1217.1634,039
7/17/20150.380.380.380.383,212
7/16/201517.1017.1917.1017.1271,070
7/16/20150.390.390.390.391,296
7/15/201517.1317.1517.0217.0223,036
7/15/20150.370.370.370.370
7/14/201517.1017.1317.0717.1118,252
7/14/20150.370.370.370.370
7/13/201517.1117.2217.0417.059,694
7/13/20150.370.370.370.370
7/10/201517.1417.1617.0617.1127,305
7/10/20150.380.380.380.380
7/9/201517.2817.2817.1317.1530,552
7/9/20150.380.380.380.3813,700
7/8/201517.0917.2817.0617.1636,110
7/8/20150.420.420.420.42500
7/7/201517.0617.2317.0217.1440,691
7/7/20150.370.370.370.370
7/6/201516.8717.0016.8716.9215,344
7/6/20150.390.390.390.390
7/3/20150.370.370.370.370
7/2/201516.9516.9616.8616.9042,032
7/2/20150.380.380.380.380
7/1/201516.9916.9916.8716.9646,490
6/30/201516.8816.9816.8716.9464,513
6/30/20150.380.380.380.382,000
6/29/201517.0617.0616.8316.8338,323
6/29/20150.400.400.400.4019,427
6/26/201517.2317.2617.0517.0848,938
6/26/20150.400.400.400.400
6/25/201517.3017.3417.2617.3115,368
6/25/20150.390.400.390.402,700
6/24/201517.3917.4017.2917.3117,530
6/24/20150.400.400.400.400
6/23/201517.2517.3717.2517.3629,963
6/23/20150.400.400.400.402,500
6/22/201517.3317.3817.3017.3210,594
6/22/20150.400.400.400.4034,400
6/19/201517.2317.4017.2317.3819,739
6/19/20150.390.390.390.390
6/18/201517.2017.3617.2017.3626,576
6/18/20150.380.380.380.380
6/17/201517.1617.2317.1417.2326,328
6/17/20150.380.380.380.380
6/16/201517.0917.1717.0417.1625,921
6/16/20150.380.380.380.380
6/15/201516.9717.0816.9517.0724,314
6/15/20150.410.410.380.3820,199
6/12/201516.7816.9416.7816.9321,768
6/12/20150.400.400.390.395,000
6/11/201516.7416.8416.7416.8326,541
6/11/20150.380.420.380.4214,800
6/10/201516.7216.8416.6916.7322,076
6/10/20150.410.410.410.419,000
6/9/201516.8516.8516.7416.7725,392
6/9/20150.420.420.420.420
6/8/201516.9416.9516.8416.8736,833
6/8/20150.410.420.410.427,952
6/5/201517.0317.0316.8816.9335,427
6/5/20150.390.390.390.390
6/4/201517.0517.0717.0317.0745,939
6/4/20150.400.400.400.400
6/3/201517.1417.1417.0117.0332,712
6/3/20150.400.410.400.407,000
6/2/201517.2417.2517.1017.1744,825
6/2/20150.420.420.400.404,000
6/1/201517.3217.3317.2117.2244,682
6/1/20150.420.420.420.422,273
5/29/201517.3217.3617.2917.2919,404
5/29/20150.430.440.420.4318,556
5/28/201517.2417.2917.2117.2735,600
5/28/20150.400.400.400.400
5/27/201517.2517.3017.2117.2825,098
5/27/20150.370.410.370.40163,000
5/26/201517.1917.2817.1917.2615,441
5/26/20150.380.380.370.37221,500
5/25/20150.390.390.390.394,500
5/22/201517.3417.3417.2417.289,074
5/22/20150.400.400.400.400
5/21/201517.2617.3317.2217.2947,351
5/21/20150.370.400.370.408,500
5/20/201517.3217.3317.2517.2615,679
5/20/20150.400.400.400.400
5/19/201517.3317.4117.3217.3651,981
  • Showing 1-100 of 1,853 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!