$0.40 +0.02 (%) Etrion Corp - TSX

Dec. 19, 2014 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
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
12/16/20140.370.370.370.370
12/15/201417.5617.7417.5617.6328,933
12/15/20140.360.370.360.373,750
12/12/201417.5717.6717.5217.6538,272
12/12/20140.400.400.400.400
12/11/201417.6317.6417.5917.6125,938
12/11/20140.400.400.400.403,000
12/10/201417.5517.6717.5517.6031,014
12/10/20140.390.390.390.3917,000
12/9/201417.5417.6017.4517.5680,578
12/9/20140.410.410.400.4014,000
12/8/201417.5417.6017.4917.5927,584
12/8/20140.410.410.410.41300
12/5/201417.6917.7117.5417.5641,590
12/5/20140.430.430.430.431,000
12/4/201417.6117.7317.5517.7016,251
12/4/20140.430.430.430.4312,000
12/3/201417.5217.6017.4917.5834,936
12/3/20140.430.430.430.43600
12/2/201417.3717.5417.3717.4943,336
12/2/20140.430.430.410.4116,400
12/1/201417.4017.5117.3817.3923,559
12/1/20140.460.460.400.4076,500
11/28/201417.3317.4217.3017.419,864
11/28/20140.440.440.410.415,100
11/27/20140.440.440.440.440
11/26/201417.3017.3617.2517.3625,840
11/26/20140.480.480.470.479,458
11/25/201417.2517.2917.2517.2740,332
11/25/20140.460.490.460.484,300
11/24/201417.2817.3117.2517.3061,742
11/24/20140.460.460.460.460
11/21/201417.2517.3217.2317.2542,838
11/21/20140.460.460.460.460
11/20/201417.2417.3217.1417.2059,139
11/20/20140.460.460.460.460
11/19/201417.3517.3717.1917.1953,121
11/19/20140.480.500.470.479,250
11/18/201417.4017.4217.3417.4013,246
11/18/20140.500.500.500.5010,000
11/17/201417.6017.6217.3317.3535,335
11/17/20140.480.480.480.48200
11/14/201417.5417.5417.4717.4818,859
11/14/20140.480.490.480.4810,173
11/13/201417.5217.5817.5017.5622,828
11/13/20140.500.500.480.5051,695
11/12/201417.5417.5517.4417.4928,304
11/12/20140.510.540.490.5266,630
11/11/201417.4917.5517.4717.5021,281
11/11/20140.480.520.470.5018,600
11/10/201417.5217.5817.4917.4920,820
11/10/20140.490.490.470.4923,350
11/7/201417.5017.6217.4817.5222,151
11/7/20140.500.500.500.500
11/6/201417.6117.6117.4417.4716,983
11/6/20140.500.500.500.50810
11/5/201417.5717.5717.4817.5515,782
11/5/20140.540.540.540.541,000
11/4/201417.5317.5517.4817.4832,296
11/4/20140.500.500.500.500
11/3/201417.6217.6217.5317.5414,468
11/3/20140.490.500.490.506,344
10/31/201417.7517.7517.4917.6045,929
10/31/20140.490.490.490.490
10/30/201417.6717.7217.6617.7219,536
10/30/20140.490.490.490.490
10/29/201417.6517.7217.6517.6928,222
10/29/20140.490.490.490.4960
10/28/201417.7117.7117.6017.6241,325
10/28/20140.490.500.490.502,522
10/27/201417.6417.7017.6117.6319,599
10/27/20140.460.500.460.504,000
10/24/201417.7417.8517.6917.7031,602
10/24/20140.490.490.490.491,009
10/23/201417.7917.8217.7017.8118,383
10/23/20140.490.500.470.4715,662
10/22/201418.0418.1717.6717.6865,018
10/22/20140.500.500.500.502,000
10/21/201418.4018.5018.0318.2049,443
10/21/20140.490.490.490.490
10/20/201418.2818.5518.2518.4737,219
10/20/20140.520.520.520.52800
10/17/201418.1018.2918.0618.2844,662
10/17/20140.520.520.520.522,200
10/16/201418.2418.3018.0418.1776,255
10/16/20140.500.500.500.501,200
10/15/201417.9818.2017.9018.1257,581
10/15/20140.500.500.500.500
10/14/201417.7717.9817.6817.9840,129
10/14/20140.520.520.510.5115,461
10/13/201417.6817.7317.6017.7326,283
10/10/201417.5917.7817.5517.6735,381
10/10/20140.500.500.500.50500
  • Showing 1-100 of 1,700 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center