$0.53 -0.02 (%) Etrion Corp - TSX

Feb. 27, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
2/27/201517.5117.6317.5117.5641,569
2/27/20150.530.530.530.532,045
2/26/201517.5517.5717.4217.4662,964
2/26/20150.510.510.510.51650
2/25/201517.5717.6117.5317.5725,959
2/25/20150.510.510.510.51253
2/24/201517.4217.5217.4217.5244,306
2/24/20150.530.550.500.5520,500
2/23/201517.3717.5417.3717.4663,369
2/23/20150.490.490.490.493,000
2/20/201517.3717.5017.3317.3756,577
2/20/20150.490.490.490.490
2/19/201517.3117.4217.2717.35129,805
2/19/20150.480.490.480.493,836
2/18/201517.2517.3917.2017.35109,374
2/18/20150.440.440.440.44500
2/17/201517.4817.5417.1917.2572,653
2/17/20150.440.440.440.444,080
2/13/201517.4917.5417.4717.5256,780
2/13/20150.440.440.440.441,000
2/12/201517.5417.6317.4917.52177,607
2/12/20150.440.440.440.447,500
2/11/201517.8617.9217.5517.5986,711
2/11/20150.440.450.440.452,413
2/10/201517.9217.9917.9017.9255,922
2/10/20150.440.450.440.4524,734
2/9/201518.1418.1917.9417.9532,209
2/9/20150.440.440.440.449,500
2/6/201518.1918.1918.0018.11100,397
2/6/20150.440.450.440.4425,484
2/5/201518.2618.3018.1818.2550,010
2/5/20150.440.440.440.440
2/4/201518.3318.3518.1718.2863,490
2/4/20150.440.440.440.447,200
2/3/201518.3618.4418.3118.3453,192
2/3/20150.450.450.440.442,700
2/2/201518.3918.4518.2518.4142,392
2/2/20150.450.460.440.4611,931
1/30/201518.3018.4318.3018.32109,259
1/30/20150.450.450.450.450
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
1/26/20150.450.450.450.45600
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
  • Showing 1-100 of 1,745 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center