$0.30 0.00 (%) Etrion Corp - Toronto Stock Exchange

Dec. 2, 2016 | 02:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
12/2/201618.8519.1418.8519.0634,471
12/2/20160.300.300.300.303,071
12/1/201619.1219.1318.9218.9354,556
12/1/20160.300.300.300.300
11/30/201619.1719.3919.1019.3132,124
11/30/20160.310.310.300.302,295
11/29/201619.3019.3019.1919.2426,253
11/29/20160.330.330.330.330
11/28/201619.2019.3119.1819.2826,339
11/28/20160.310.330.310.331,500
11/25/201618.9419.3218.9419.194,617
11/25/20160.320.320.320.320
11/24/20160.310.320.310.3222,718
11/23/201619.1119.1518.8319.0841,793
11/23/20160.330.330.330.333,239
11/22/201619.2419.2519.1519.1641,586
11/22/20160.320.330.320.3367,040
11/21/201619.1519.3119.1519.2147,146
11/21/20160.310.310.310.311,000
11/18/201619.0019.4319.0019.2744,037
11/18/20160.310.310.310.310
11/17/201619.1219.1519.0519.0673,829
11/17/20160.310.310.310.317,000
11/16/201619.0019.1518.9819.1446,944
11/16/20160.300.300.300.30161,020
11/15/201618.9019.0018.8019.00102,709
11/15/20160.330.330.300.323,053
11/14/201619.0019.0018.6418.9092,126
11/14/20160.370.370.310.3120,000
11/11/201619.0019.1418.8519.1034,433
11/11/20160.340.340.340.340
11/10/201619.5019.5019.1519.1546,852
11/10/20160.340.340.290.3454,000
11/9/201619.4819.6919.4819.6053,547
11/9/20160.370.370.370.37137
11/8/201619.7519.7919.6919.7721,418
11/8/20160.370.370.370.370
11/7/201619.6719.7119.5919.7019,367
11/7/20160.370.370.370.370
11/4/201619.6619.6719.6019.6623,625
11/4/20160.370.370.370.370
11/3/201619.5419.5919.4519.5436,752
11/3/20160.370.370.370.375,500
11/2/201619.5119.5319.4119.5048,291
11/2/20160.340.360.330.368,000
11/1/201619.5419.5419.3319.4049,730
11/1/20160.340.340.340.34500
10/31/201619.4719.4719.3519.4555,462
10/31/20160.340.340.340.341,600
10/28/201619.3219.4319.3019.3456,534
10/28/20160.360.360.360.360
10/27/201619.3319.4419.3319.3327,727
10/27/20160.360.360.360.361,850
10/26/201619.6119.6319.5119.5258,705
10/26/20160.360.360.360.360
10/25/201619.6019.7219.5819.6170,098
10/25/20160.350.360.350.364,000
10/24/201619.7119.7119.5919.6143,502
10/24/20160.330.330.330.331,000
10/21/201619.6319.8319.6319.6955,347
10/21/20160.320.320.320.320
10/20/201619.6519.7319.4819.5353,110
10/20/20160.310.320.310.3214,098
10/19/201619.5919.7419.5019.58133,502
10/19/20160.310.310.300.3027,500
10/18/201619.6419.6519.4519.5295,133
10/18/20160.310.310.310.313,000
10/17/201619.7819.8019.5519.5644,736
10/17/20160.310.310.310.31100
10/14/201620.0920.1319.8519.8829,809
10/14/20160.310.310.310.310
10/13/201620.5220.5220.2120.2117,937
10/13/20160.320.320.310.3110,000
10/12/201620.6220.6420.5120.5215,810
10/12/20160.320.320.320.32400
10/11/201620.7120.7520.5920.6331,082
10/11/20160.320.320.320.326,330
10/10/201620.7620.7820.6620.6823,577
10/7/201620.5720.7520.5720.7327,577
10/7/20160.310.310.310.310
10/6/201620.5320.6820.4720.6225,327
10/6/20160.310.310.310.312,200
10/5/201620.7120.9220.4220.5720,361
10/5/20160.310.310.310.314
10/4/201620.9620.9620.5020.6034,243
10/4/20160.310.310.310.31500
10/3/201621.2821.2820.9421.0328,014
10/3/20160.310.310.310.311,100
9/30/201621.2621.3521.1421.1824,170
9/30/20160.330.330.330.331,000
9/29/201621.3921.3921.2621.2915,141
9/29/20160.330.330.330.33500
9/28/201621.1721.3921.1721.3935,424
9/28/20160.320.320.320.3215,000
9/27/201621.2221.2821.1521.1723,813
9/27/20160.340.340.340.340
9/26/201621.2521.2521.1621.2113,684
9/26/20160.340.340.340.341,600
9/23/201621.2521.2521.1121.1915,594
9/23/20160.340.340.340.34500
  • Showing 1-100 of 2,187 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center