$0.29 0.00 (%) Etrion Corp - Toronto Stock Exchange

Jan. 17, 2017 | 03:06 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
1/17/201719.6719.6719.5919.6021,139
1/17/20170.290.290.290.291,000
1/16/20170.290.290.290.294,000
1/13/201719.5919.6319.5719.5732,981
1/13/20170.290.290.290.290
1/12/201719.5919.6919.5919.6126,588
1/12/20170.290.290.290.290
1/11/201719.5519.6619.5019.5934,941
1/11/20170.290.290.290.29300
1/10/201719.5719.6519.5719.6041,252
1/10/20170.290.290.290.290
1/9/201719.4819.6619.4819.6228,459
1/9/20170.290.290.290.290
1/6/201719.5319.6019.4819.4834,167
1/6/20170.290.290.290.294,000
1/5/201719.5519.6419.4019.5553,198
1/5/20170.290.300.290.304,500
1/4/201719.7519.7519.5919.6848,105
1/4/20170.280.280.280.280
1/3/201719.5119.8119.5119.8012,271
1/3/20170.280.280.280.280
12/30/201619.6019.7119.5919.6128,542
12/30/20160.290.290.250.2864,100
12/29/201619.3419.8019.2819.7038,073
12/29/20160.310.310.310.310
12/28/201619.2319.3219.1719.2028,134
12/28/20160.300.320.300.319,500
12/27/201619.0619.3519.0619.2941,355
12/23/201619.4219.4219.2519.2822,142
12/23/20160.280.300.280.301,500
12/22/201619.3019.3419.2519.3092,392
12/22/20160.280.280.280.282,000
12/21/201619.3419.3919.2319.3429,378
12/21/20160.280.280.280.282,228
12/20/201619.3819.3819.2319.2934,518
12/20/20160.320.320.290.2911,500
12/19/201619.3319.3919.2819.3470,831
12/19/20160.300.300.300.300
12/16/201619.2719.3319.2719.2824,751
12/16/20160.290.300.280.3023,000
12/15/201619.3219.3319.2519.3234,095
12/15/20160.270.270.270.270
12/14/201619.2519.4319.2519.3835,338
12/14/20160.300.300.270.2711,000
12/13/201619.2819.2819.2019.2426,789
12/13/20160.270.270.270.2721,000
12/12/201619.2319.3719.2019.2552,593
12/12/20160.280.280.280.281,500
12/9/201619.2019.3619.2019.3634,954
12/9/20160.280.280.280.280
12/8/201619.2619.3419.2119.3226,872
12/8/20160.280.280.280.28499
12/7/201619.2419.3419.2419.3180,293
12/7/20160.280.280.280.2835,675
12/6/201619.1919.2919.1919.2547,454
12/6/20160.300.300.290.2956,115
12/5/201618.9619.3618.9419.2840,124
12/5/20160.300.300.300.30300
12/2/201618.8519.1418.8519.0634,471
12/2/20160.300.300.300.303,071
12/1/201619.1219.1318.9218.9354,556
12/1/20160.300.300.300.30165
11/30/201619.1719.3919.1019.3132,124
11/30/20160.310.310.300.302,295
11/29/201619.3019.3019.1919.2426,253
11/29/20160.330.330.330.3376
11/28/201619.2019.3119.1819.2826,339
11/28/20160.310.330.310.331,500
11/25/201618.9419.3218.9419.194,617
11/25/20160.320.320.320.320
11/24/20160.310.320.310.3222,718
11/23/201619.1119.1518.8319.0841,793
11/23/20160.330.330.330.333,239
11/22/201619.2419.2519.1519.1641,586
11/22/20160.320.330.320.3367,040
11/21/201619.1519.3119.1519.2147,146
11/21/20160.310.310.310.311,000
11/18/201619.0019.4319.0019.2744,037
11/18/20160.310.310.310.310
11/17/201619.1219.1519.0519.0673,829
11/17/20160.310.310.310.317,000
11/16/201619.0019.1518.9819.1446,944
11/16/20160.300.300.300.30161,020
11/15/201618.9019.0018.8019.00102,709
11/15/20160.330.330.300.323,053
11/14/201619.0019.0018.6418.9092,126
11/14/20160.370.370.310.3120,000
11/11/201619.0019.1418.8519.1034,433
11/11/20160.340.340.340.340
11/10/201619.5019.5019.1519.1546,852
11/10/20160.340.340.290.3454,000
11/9/201619.4819.6919.4819.6053,547
11/9/20160.370.370.370.37137
11/8/201619.7519.7919.6919.7721,418
11/8/20160.370.370.370.370
11/7/201619.6719.7119.5919.7019,367
11/7/20160.370.370.370.370
11/4/201619.6619.6719.6019.6623,625
11/4/20160.370.370.370.370
11/3/201619.5419.5919.4519.5436,752
  • Showing 1-100 of 2,217 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center