Etrion Corp $0.66

down 0.00


22/4/2014 11:00 AM  |  TSX : ETX.TO  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
4/23/20140.660.660.660.660
4/22/20140.660.660.660.661,672
4/21/20140.640.640.640.642,400
4/17/20140.630.690.630.6941,091
4/16/20140.660.660.660.66886
4/15/20140.670.670.660.6612,188
4/14/20140.680.690.680.6920,756
4/11/20140.660.690.650.6914,718
4/10/20140.670.670.670.67566
4/9/20140.690.690.680.684,728
4/8/20140.680.680.640.643,300
4/7/20140.640.660.640.661,600
4/4/20140.650.690.650.68192,500
4/3/20140.600.650.600.65263,200
4/2/20140.600.600.600.605,000
4/1/20140.620.620.590.6019,600
3/31/20140.620.620.600.6245,770
3/28/20140.620.630.620.6315,141
3/27/20140.630.630.620.628,000
3/26/20140.630.630.630.63500
3/25/20140.630.630.630.630
3/24/20140.660.690.620.6650,718
3/21/20140.670.670.670.671,500
3/20/20140.690.690.650.6814,300
3/19/20140.670.670.670.670
3/18/20140.680.700.680.7088,700
3/17/20140.670.690.670.694,845
3/14/20140.660.680.660.6638,899
3/13/20140.690.690.650.6525,200
3/12/20140.710.710.710.716,100
3/11/20140.710.710.710.7135,896
3/10/20140.720.720.720.7224,985
3/7/20140.700.720.700.72101,618
3/6/20140.700.700.700.7045,500
3/5/20140.720.720.700.7114,091
3/4/20140.700.720.700.7294,642
3/3/20140.680.680.680.682,398
2/28/20140.720.720.690.697,260
2/27/20140.720.720.720.721,500
2/26/20140.700.700.700.70729
2/25/20140.700.750.700.7146,500
2/24/20140.700.700.700.703,100
2/21/20140.720.720.700.7153,300
2/20/20140.710.710.710.711,200
2/19/20140.720.740.700.7154,078
2/18/20140.720.720.700.7158,000
2/14/20140.710.720.710.722,999
2/13/20140.700.710.690.7080,040
2/12/20140.700.700.690.693,280
2/11/20140.700.700.700.70850
2/10/20140.720.720.720.722,500
2/7/20140.710.750.700.7564,500
2/6/20140.700.710.690.7053,976
2/5/20140.700.700.660.6891,412
2/4/20140.690.690.690.690
2/3/20140.690.700.690.7013,095
1/31/20140.720.720.670.72242,903
1/30/20140.740.740.720.7217,801
1/29/20140.740.740.730.7418,700
1/28/20140.790.790.750.759,000
1/27/20140.770.790.760.7887,202
1/24/20140.740.740.740.744,021
1/23/20140.780.780.760.764,824
1/22/20140.760.770.750.76116,283
1/21/20140.810.810.750.75143,981
1/20/20140.820.850.800.85116,650
1/17/20140.820.820.790.79466,220
1/16/20140.770.780.760.7644,453
1/15/20140.800.810.710.77192,640
1/14/20140.810.820.800.80368,138
1/13/20140.840.850.830.83358,116
1/10/20140.830.850.820.82190,409
1/9/20140.820.820.770.80367,905
1/8/20140.770.840.760.84634,939
1/7/20140.650.680.650.65294,252
1/6/20140.640.640.640.648,325
1/3/20140.650.650.630.64265,110
1/2/20140.660.660.640.65176,732
12/31/20130.620.620.610.6254,400
12/30/20130.620.620.620.620
12/27/20130.640.640.630.63184,400
12/24/20130.620.620.620.620
12/23/20130.640.640.630.6460,484
12/20/20130.650.650.640.64253,009
12/19/20130.650.660.650.65416,839
12/18/20130.660.680.620.65266,261
12/17/20130.660.670.650.65176,000
12/16/20130.630.630.610.6336,732
12/13/20130.640.640.630.6310,568
12/12/20130.650.650.650.65265
12/11/20130.680.700.650.6583,083
12/10/20130.650.660.650.668,000
12/9/20130.670.690.670.694,600
12/6/20130.670.670.670.679,700
12/5/20130.700.730.680.7076,000
12/4/20130.700.700.700.702,700
12/3/20130.740.740.740.740
12/2/20130.730.740.720.7449,743
11/29/20130.710.710.710.711,000
11/28/20130.690.690.690.691,100
Trading Center