$0.40 0.00 (%) Etrion Corp - TSX

May. 21, 2015 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
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
5/19/20150.440.440.400.408,090
5/18/201517.5117.5116.8817.4563,166
5/15/201517.3917.5117.3617.5126,565
5/15/20150.410.410.410.415,400
5/14/201517.2717.3717.2517.3433,724
5/14/20150.400.400.400.405,000
5/13/201517.3517.4017.3017.3310,227
5/13/20150.400.400.350.4020,311
5/12/201517.2017.3517.1917.3217,135
5/12/20150.400.400.400.400
5/11/201517.4017.4017.2617.2656,344
5/11/20150.400.400.400.402,700
5/8/201517.3917.4517.2917.3653,669
5/8/20150.420.420.420.420
5/7/201517.3117.7517.1917.3355,304
5/7/20150.420.420.420.423,228
5/6/201517.5417.5417.2617.3033,232
5/6/20150.420.420.420.42550
5/5/201517.6017.6017.5017.5030,366
5/5/20150.420.420.420.4276
5/4/201517.6517.6517.5217.5431,758
5/4/20150.460.460.460.462,500
5/1/201517.6317.6517.5417.6122,861
5/1/20150.470.470.430.4320,000
4/30/201517.7017.7017.6017.6324,644
4/30/20150.460.460.460.468,000
4/29/201517.6517.7017.6217.6737,436
4/29/20150.420.420.420.420
4/28/201517.6517.7317.6517.7028,105
4/28/20150.420.420.420.42500
4/27/201517.7917.7917.6817.7027,946
4/27/20150.420.420.420.42500
4/24/201517.8217.8217.7117.7223,462
4/24/20150.410.410.410.412,000
4/23/201517.8417.8417.7617.8227,015
4/23/20150.410.410.410.410
4/22/201517.8617.8617.7817.8322,983
4/22/20150.420.420.420.420
4/21/201517.8717.8717.8317.8314,903
4/21/20150.440.440.420.4270,601
4/20/201517.9517.9617.8717.9034,231
4/20/20150.470.470.440.443,450
4/17/201517.9417.9417.8717.9224,176
4/17/20150.430.470.430.4717,000
4/16/201517.9417.9517.8817.9220,404
4/16/20150.430.430.430.430
4/15/201517.9617.9617.8517.8915,599
4/15/20150.430.430.430.437,300
4/14/201517.9017.9517.8717.8741,553
4/14/20150.430.430.430.432,000
4/13/201517.9017.9017.8017.8112,340
4/13/20150.460.460.430.4315,042
4/10/201517.9517.9617.8317.8622,459
4/10/20150.430.430.430.430
4/9/201518.0118.0117.8917.9014,759
4/9/20150.430.430.430.430
4/8/201518.0018.0217.9417.9830,563
4/8/20150.430.430.430.430
4/7/201517.7718.0317.7717.9846,253
4/7/20150.430.430.430.43145
4/6/201517.8217.8917.8017.8430,800
4/6/20150.430.450.430.452,416
4/2/201517.7317.7917.6817.7471,081
4/2/20150.430.430.430.430
4/1/201517.8317.9117.7917.8651,978
4/1/20150.430.430.430.435,200
3/31/201517.8017.8717.7717.8234,277
3/31/20150.430.430.430.43400
3/30/201517.9717.9817.7617.7944,606
3/30/20150.430.430.430.43140
3/27/201517.9518.0017.9417.9926,363
3/27/20150.430.430.430.430
3/26/201517.9717.9717.9017.9230,917
3/26/20150.430.430.430.43456
3/25/201517.9518.0017.9017.9756,995
3/25/20150.430.430.430.430
3/24/201517.8618.0017.8018.0042,937
3/24/20150.430.430.430.431,163
3/23/201517.8217.8617.7917.8533,056
3/23/20150.430.430.430.43703
3/20/201517.6317.7717.6317.7724,577
3/20/20150.440.440.430.4332,000
3/19/201517.7117.7517.6117.6967,440
3/19/20150.440.440.440.4445
3/18/201517.4517.7217.4217.7033,822
3/18/20150.490.490.490.49105
3/17/201517.4017.4417.3617.4244,472
3/17/20150.490.490.490.495
3/16/201517.4817.5017.3617.3945,503
3/16/20150.480.480.480.481,500
3/13/201517.3217.4317.3117.3644,483
3/13/20150.480.480.480.481,000
3/12/201517.3417.4017.3217.3214,646
  • Showing 1-100 of 1,807 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center