$0.38 0.00 (%) Etrion Corp - TSX

Jun. 30, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
7/1/201516.9916.9916.8716.9646,490
6/30/201516.8816.9816.8716.9464,513
6/30/20150.380.380.380.382,000
6/29/201517.0617.0616.8316.8338,323
6/29/20150.400.400.400.4019,427
6/26/201517.2317.2617.0517.0848,938
6/26/20150.400.400.400.400
6/25/201517.3017.3417.2617.3115,368
6/25/20150.390.400.390.402,700
6/24/201517.3917.4017.2917.3117,530
6/24/20150.400.400.400.400
6/23/201517.2517.3717.2517.3629,963
6/23/20150.400.400.400.402,500
6/22/201517.3317.3817.3017.3210,594
6/22/20150.400.400.400.4034,400
6/19/201517.2317.4017.2317.3819,739
6/19/20150.390.390.390.390
6/18/201517.2017.3617.2017.3626,576
6/18/20150.380.380.380.380
6/17/201517.1617.2317.1417.2326,328
6/17/20150.380.380.380.380
6/16/201517.0917.1717.0417.1625,921
6/16/20150.380.380.380.380
6/15/201516.9717.0816.9517.0724,314
6/15/20150.410.410.380.3820,199
6/12/201516.7816.9416.7816.9321,768
6/12/20150.400.400.390.395,000
6/11/201516.7416.8416.7416.8326,541
6/11/20150.380.420.380.4214,800
6/10/201516.7216.8416.6916.7322,076
6/10/20150.410.410.410.419,000
6/9/201516.8516.8516.7416.7725,392
6/9/20150.420.420.420.420
6/8/201516.9416.9516.8416.8736,833
6/8/20150.410.420.410.427,952
6/5/201517.0317.0316.8816.9335,427
6/5/20150.390.390.390.390
6/4/201517.0517.0717.0317.0745,939
6/4/20150.400.400.400.400
6/3/201517.1417.1417.0117.0332,712
6/3/20150.400.410.400.407,000
6/2/201517.2417.2517.1017.1744,825
6/2/20150.420.420.400.404,000
6/1/201517.3217.3317.2117.2244,682
6/1/20150.420.420.420.422,273
5/29/201517.3217.3617.2917.2919,404
5/29/20150.430.440.420.4318,556
5/28/201517.2417.2917.2117.2735,600
5/28/20150.400.400.400.400
5/27/201517.2517.3017.2117.2825,098
5/27/20150.370.410.370.40163,000
5/26/201517.1917.2817.1917.2615,441
5/26/20150.380.380.370.37221,500
5/25/20150.390.390.390.394,500
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
  • Showing 1-100 of 1,832 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!