$0.38 0.00 (%) Etrion Corp - Toronto Stock Exchange

Aug. 25, 2016 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
8/26/201621.1821.3021.0921.0947,585
8/26/20160.380.380.380.380
8/25/201621.4221.4221.2821.2951,066
8/25/20160.380.380.380.385,000
8/24/201621.5121.5521.3821.3958,974
8/24/20160.410.410.400.408,200
8/23/201621.5321.5921.5321.5323,766
8/23/20160.400.400.400.400
8/22/201621.5721.5921.5021.5944,959
8/22/20160.400.410.400.404,063
8/19/201621.5121.5821.5021.5125,037
8/19/20160.370.370.370.370
8/18/201621.5721.6221.5221.6070,955
8/18/20160.370.370.370.370
8/17/201621.4921.6821.4221.6146,761
8/17/20160.370.370.360.377,000
8/16/201621.5921.5921.4121.4232,437
8/16/20160.360.360.350.357,319
8/15/201621.4621.5821.4121.5260,575
8/15/20160.390.410.380.3831,840
8/12/201621.4821.5321.4121.5125,474
8/12/20160.380.380.370.3710,138
8/11/201621.4821.4921.3521.4665,455
8/11/20160.350.400.350.3857,812
8/10/201621.5021.5021.3121.3825,027
8/10/20160.320.330.320.3213,360
8/9/201621.4621.4621.3721.3738,016
8/9/20160.320.320.320.320
8/8/201621.2821.4421.2421.4421,602
8/8/20160.300.320.300.326,500
8/5/201621.1621.2921.1121.2139,016
8/5/20160.300.300.300.300
8/4/201621.0121.1621.0121.1135,215
8/4/20160.300.300.300.302,000
8/3/201621.0121.0920.9721.0340,642
8/3/20160.320.320.320.32500
8/2/201620.8821.0120.8421.0033,009
8/2/20160.320.320.320.322,211
8/1/201621.0321.0820.9721.0019,985
7/29/201621.0921.1221.0821.1021,021
7/29/20160.300.320.300.327,623
7/28/201621.1221.1221.0021.0332,894
7/28/20160.300.300.300.300
7/27/201621.1321.2221.0021.0537,751
7/27/20160.300.300.300.301,000
7/26/201621.0921.0920.9721.0928,173
7/26/20160.290.290.290.290
7/25/201621.0021.0320.9921.0019,192
7/25/20160.290.290.290.290
7/22/201621.0121.0820.9721.0020,561
7/22/20160.290.290.290.290
7/21/201621.1521.1620.9821.0329,117
7/21/20160.290.290.290.290
7/20/201621.0521.1020.9721.0626,983
7/20/20160.290.290.290.291,000
7/19/201620.9821.0720.9421.0743,091
7/19/20160.290.290.290.294,070
7/18/201620.7620.9220.6920.8931,953
7/18/20160.300.300.300.300
7/15/201620.6520.9920.5720.6487,100
7/15/20160.300.300.300.300
7/14/201620.6320.7720.5820.71143,650
7/14/20160.300.300.300.30300
7/13/201620.8820.9820.5720.6083,685
7/13/20160.320.320.300.304,675
7/12/201621.1521.2720.9220.9479,517
7/12/20160.350.350.310.3110,750
7/11/201621.6021.6021.3121.3236,451
7/11/20160.290.300.290.307,000
7/8/201621.6721.6721.4821.4854,548
7/8/20160.280.290.280.286,750
7/7/201621.3021.4921.2621.4969,904
7/7/20160.270.300.270.3014,320
7/6/201621.3121.4321.2921.3671,368
7/6/20160.300.300.300.302,500
7/5/201621.1421.3421.0021.2186,429
7/5/20160.300.300.300.301,500
7/4/20160.320.320.320.324
7/1/201621.2621.3521.0521.1569,033
6/30/201621.4321.5221.1921.2434,058
6/30/20160.320.320.320.320
6/29/201621.2421.4821.1421.3453,942
6/29/20160.320.320.320.325,000
6/28/201621.2321.2420.9621.2471,303
6/28/20160.280.280.280.280
6/27/201621.0521.2320.7421.1598,652
6/27/20160.280.280.280.288,880
6/24/201620.6621.0920.6621.0361,766
6/24/20160.330.330.330.330
6/23/201620.8920.8920.7020.7538,873
6/23/20160.330.330.330.330
6/22/201620.7520.9020.7020.8150,398
6/22/20160.330.330.330.330
6/21/201620.8320.8520.7420.8340,904
6/21/20160.330.330.330.330
6/20/201620.9320.9320.7520.8044,371
6/20/20160.330.330.330.330
6/17/201621.0021.0720.8820.8932,642
6/17/20160.330.330.330.330
6/16/201620.7421.0020.7320.9566,275
  • Showing 1-100 of 2,119 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center