Etrion Corp $0.53

down 0.00


25/7/2014 03:48 PM  |  TSX : ETX.TO  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
7/25/201417.0717.1117.0417.0820,413
7/25/20140.530.530.510.538,000
7/24/201416.9517.0416.9217.0244,367
7/24/20140.530.530.530.532,000
7/23/201417.0717.0716.9816.9919,704
7/23/20140.530.530.510.518,500
7/22/201417.0017.0216.9017.0265,074
7/22/20140.520.520.520.52113
7/21/201416.8217.0416.8217.02113,241
7/21/20140.550.550.550.551,015
7/18/201416.5616.7916.5616.7570,920
7/18/20140.510.530.510.532,278
7/17/201416.5516.6516.5516.6549,334
7/17/20140.520.520.520.521,000
7/16/201416.4616.5516.4616.5338,523
7/16/20140.550.550.550.551,500
7/15/201416.5516.5716.4916.5347,081
7/15/20140.530.530.530.530
7/14/201416.5816.5916.5216.5526,028
7/14/20140.540.540.540.54500
7/11/201416.5216.5616.4716.5349,604
7/11/20140.540.540.540.540
7/10/201416.5416.6116.4516.4833,611
7/10/20140.540.540.540.541,091
7/9/201416.5416.5416.4216.5114,786
7/9/20140.540.540.530.5315,500
7/8/201416.5516.6016.4516.4954,797
7/8/20140.520.530.520.535,283
7/7/201416.5116.6416.4516.4560,114
7/7/20140.550.550.550.55668
7/4/20140.540.540.530.5313,141
7/3/201416.6116.6116.4516.4642,602
7/3/20140.540.540.540.540
7/2/201416.7916.7916.6116.6551,461
7/2/20140.550.570.550.578,000
7/1/201416.8516.8516.7516.8137,724
6/30/201416.8016.9016.8016.8535,870
6/30/20140.550.550.550.55222
6/27/201416.7816.8116.7316.7648,052
6/27/20140.570.570.530.536,000
6/26/201416.8016.8216.7316.7545,521
6/26/20140.600.600.600.605,030
6/25/201416.7616.7916.7116.7440,538
6/25/20140.600.600.600.600
6/24/201416.6516.7316.6316.6829,492
6/24/20140.600.600.600.602,783
6/23/201416.7316.8016.5716.6292,184
6/23/20140.600.600.600.6028,595
6/20/201416.7116.7116.6016.6713,167
6/20/20140.590.590.540.5747,259
6/19/201416.7016.7116.5916.6328,605
6/19/20140.650.650.590.5924,300
6/18/201416.7016.7416.6416.6830,624
6/18/20140.660.660.660.6621,126
6/17/201416.7116.7416.6416.6426,580
6/17/20140.660.660.660.6624,164
6/16/201416.8216.8416.6516.7115,190
6/16/20140.660.660.660.660
6/13/201416.8816.8916.7216.7328,414
6/13/20140.660.660.660.6632,700
6/12/201416.8116.8816.7516.8524,580
6/12/20140.660.660.660.6664,409
6/11/201416.9316.9816.5216.7763,528
6/11/20140.660.670.660.6755,896
6/10/201416.9616.9616.8416.8812,545
6/10/20140.670.720.670.7211,500
6/9/201416.8816.9116.8316.9148,185
6/9/20140.670.670.670.674,500
6/6/201416.8016.8816.8016.8821,424
6/6/20140.660.720.660.72163,346
6/5/201416.8716.9516.7516.7527,827
6/5/20140.660.660.660.660
6/4/201416.9116.9216.8316.8432,516
6/4/20140.660.660.660.661,000
6/3/201416.9516.9716.9016.9036,637
6/3/20140.660.660.660.6625,806
6/2/201417.0117.0216.9116.9236,605
6/2/20140.650.650.650.651,957
5/30/201417.0317.0516.9717.0021,339
5/30/20140.650.650.650.651,500
5/29/201416.9817.0916.9817.0331,138
5/29/20140.650.650.650.650
5/28/201416.9617.0116.9016.9977,566
5/28/20140.650.650.650.6525,014
5/27/201416.9416.9716.8416.9652,037
5/27/20140.660.660.640.648,805
5/26/20140.630.630.630.630
5/23/201416.8816.9316.8316.8853,030
5/23/20140.650.650.650.652,000
5/22/201416.8216.9016.8116.8841,816
5/22/20140.660.680.660.681,000
5/21/201417.0017.0116.8116.8666,311
5/21/20140.630.630.630.63500
5/20/201417.0417.0416.9516.9926,113
5/20/20140.670.670.650.6512,500
5/19/201416.9417.0516.9416.9952,179
5/16/201417.0017.0816.9516.9659,836
5/16/20140.630.660.630.6624,000
5/15/201416.9116.9816.9116.9819,095
5/15/20140.620.630.620.6333,500
Trading Center