$0.54 0.00 (%) Etrion Corp - TSX

Sep. 30, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
9/30/201417.3717.4317.3417.3631,607
9/30/20140.540.540.540.541,725
9/29/201417.3017.3517.2117.3027,963
9/29/20140.530.530.530.530
9/26/201417.3217.4017.2117.2614,066
9/26/20140.530.530.530.530
9/25/201417.2317.3017.2217.2433,920
9/25/20140.530.530.530.530
9/24/201417.2417.2817.1517.2039,927
9/24/20140.530.530.530.5315
9/23/201417.2917.3317.1617.1728,507
9/23/20140.550.550.550.550
9/22/201417.2117.2617.1617.2455,220
9/22/20140.530.530.530.531,000
9/19/201417.1317.2817.1317.2042,890
9/19/20140.590.590.590.590
9/18/201417.4017.4017.2717.2828,125
9/18/20140.590.590.590.597,000
9/17/201417.4017.4017.3517.351,210
9/17/20140.550.570.550.5743,903
9/16/201417.4017.4017.2117.3323,357
9/16/20140.580.580.580.58100,500
9/15/201417.3517.4017.2717.3026,165
9/15/20140.580.580.580.581,500
9/12/201417.3017.3417.2517.2515,222
9/12/20140.560.560.560.560
9/11/201417.3517.4017.3517.3714,907
9/11/20140.560.560.560.567,325
9/10/201417.3417.3617.3217.3526,744
9/10/20140.590.590.580.5810,985
9/9/201417.3517.3717.2817.3326,326
9/9/20140.580.590.580.592,074
9/8/201417.2717.3817.2717.3622,186
9/8/20140.560.560.560.560
9/5/201417.3017.4017.2917.2929,396
9/5/20140.570.600.570.6031,534
9/4/201417.3217.3517.2417.2426,367
9/4/20140.600.600.570.5719,000
9/3/201417.2517.3317.2517.3325,593
9/3/20140.580.640.580.5959,865
9/2/201417.3317.3317.2617.2614,982
9/2/20140.550.550.550.551,350
8/29/201417.2917.3317.2717.3317,414
8/29/20140.520.520.520.5215,000
8/28/201417.3017.3517.1817.2648,149
8/28/20140.460.460.460.462,699
8/27/201417.1417.2517.1417.2428,796
8/27/20140.490.490.470.4916,500
8/26/201417.1417.1917.0817.1028,797
8/26/20140.500.500.500.50350
8/25/201417.1217.1217.0317.0836,812
8/25/20140.530.530.530.53300
8/22/201417.0117.0817.0117.0727,615
8/22/20140.530.530.530.530
8/21/201417.1317.1317.0517.1028,343
8/21/20140.530.530.530.531,460
8/20/201417.1817.2017.0817.0827,550
8/20/20140.490.490.490.490
8/19/201417.2017.2317.1717.1823,677
8/19/20140.510.510.510.513,300
8/18/201417.1917.2117.1717.1920,146
8/18/20140.510.510.510.510
8/15/201417.1317.2017.1317.1631,287
8/15/20140.520.520.520.520
8/14/201417.1217.2017.1217.1819,070
8/14/20140.520.520.520.520
8/13/201417.1717.2017.1017.1634,040
8/13/20140.520.520.520.521,950
8/12/201417.1917.1917.0917.1520,342
8/12/20140.520.520.520.524,000
8/11/201417.1217.1617.1017.1328,835
8/11/20140.520.520.510.5111,300
8/8/201416.9817.1016.9817.1026,955
8/8/20140.510.510.510.513,000
8/7/201416.8816.9716.8316.9423,585
8/7/20140.470.510.470.5111,000
8/6/201416.8016.8916.7716.8834,634
8/6/20140.500.500.500.503,000
8/5/201416.6716.7816.6516.7824,606
8/5/20140.500.500.500.502,783
8/4/201416.7116.7116.6316.6834,528
8/1/201416.7916.7916.5716.6643,824
8/1/20140.530.530.530.530
7/31/201416.8216.9316.6716.7141,203
7/31/20140.530.530.530.5310,180
7/30/201417.0017.0516.8716.8750,594
7/30/20140.520.520.520.5217,500
7/29/201417.0917.0916.9917.00136,845
7/29/20140.550.550.550.5520,128
7/28/201417.1517.1516.9917.0137,106
7/28/20140.500.500.500.5054
7/25/201417.0717.1117.0417.0820,413
7/25/20140.530.530.510.538,000
7/24/201416.9517.0416.9217.0244,367
7/24/20140.530.530.530.532,000
7/23/201417.0717.0716.9816.9919,704
7/23/20140.530.530.510.518,500
7/22/201417.0017.0216.9017.0265,074
7/22/20140.520.520.520.52113
7/21/201416.8217.0416.8217.02113,241
  • Showing 1-100 of 1,639 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center