$0.43 0.00 (%) Etrion Corp - TSX

Mar. 24, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
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
3/12/20150.480.480.480.48200
3/11/201517.3517.4217.2817.2925,202
3/11/20150.480.480.480.480
3/10/201517.3717.4617.3617.3633,216
3/10/20150.480.480.480.481,742
3/9/201517.3817.3917.3117.3319,858
3/9/20150.490.490.490.491,005
3/6/201517.5217.5217.3017.3557,837
3/6/20150.480.480.480.480
3/5/201517.5217.5817.5117.5826,802
3/5/20150.480.480.480.480
3/4/201517.5217.5717.5217.5733,389
3/4/20150.510.510.510.515,000
3/3/201517.4717.5217.4417.4837,845
3/3/20150.510.510.510.510
3/2/201517.5817.5917.4917.4941,294
3/2/20150.510.530.510.533,500
2/27/201517.5117.6317.5117.5641,569
2/27/20150.530.530.530.532,045
2/26/201517.5517.5717.4217.4662,964
2/26/20150.510.510.510.51650
2/25/201517.5717.6117.5317.5725,959
2/25/20150.510.510.510.51253
2/24/201517.4217.5217.4217.5244,306
2/24/20150.530.550.500.5520,500
2/23/201517.3717.5417.3717.4663,369
2/23/20150.490.490.490.493,000
2/20/201517.3717.5017.3317.3756,577
2/20/20150.490.490.490.490
2/19/201517.3117.4217.2717.35129,805
2/19/20150.480.490.480.493,836
2/18/201517.2517.3917.2017.35109,374
2/18/20150.440.440.440.44500
2/17/201517.4817.5417.1917.2572,653
2/17/20150.440.440.440.444,080
2/13/201517.4917.5417.4717.5256,780
2/13/20150.440.440.440.441,000
2/12/201517.5417.6317.4917.52177,607
2/12/20150.440.440.440.447,500
2/11/201517.8617.9217.5517.5986,711
2/11/20150.440.450.440.452,413
2/10/201517.9217.9917.9017.9255,922
2/10/20150.440.450.440.4524,734
2/9/201518.1418.1917.9417.9532,209
2/9/20150.440.440.440.449,500
2/6/201518.1918.1918.0018.11100,397
2/6/20150.440.450.440.4425,484
2/5/201518.2618.3018.1818.2550,010
2/5/20150.440.440.440.440
2/4/201518.3318.3518.1718.2863,490
2/4/20150.440.440.440.447,200
2/3/201518.3618.4418.3118.3453,192
2/3/20150.450.450.440.442,700
2/2/201518.3918.4518.2518.4142,392
2/2/20150.450.460.440.4611,931
1/30/201518.3018.4318.3018.32109,259
1/30/20150.450.450.450.450
1/29/201518.3318.3718.2418.3191,510
1/29/20150.450.450.450.45500
1/28/201518.1718.3418.1718.3426,057
1/28/20150.450.450.450.451,612
1/27/201518.1518.2218.0918.1561,293
1/27/20150.450.450.450.450
1/26/201518.1418.1618.0418.0954,111
1/26/20150.450.450.450.45600
1/23/201518.0618.1418.0618.1134,133
1/23/20150.450.450.450.450
1/22/201518.1418.1418.0518.0753,838
1/22/20150.460.460.450.457,875
1/21/201518.1518.1818.1018.1043,494
1/21/20150.420.450.420.4512,038
1/20/201518.2118.3018.2118.2238,066
1/20/20150.390.410.390.414,431
1/19/20150.460.460.390.4010,500
1/16/201518.3118.3218.2018.248,395
1/16/20150.360.380.360.387,315
1/15/201518.1318.2618.1318.2551,043
  • Showing 1-100 of 1,770 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center