$0.33 0.00 (%) Etrion Corp - Toronto Stock Exchange

May. 26, 2016 | 01:11 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
5/25/201620.0020.1320.0020.1342,322
5/25/20160.330.330.330.336,500
5/24/201620.0420.0419.9620.0023,315
5/24/20160.290.290.290.290
5/23/201619.8820.0019.8719.9625,485
5/20/201619.9519.9819.7419.77108,788
5/20/20160.290.290.290.292,283
5/19/201620.2620.3219.9119.9181,594
5/19/20160.300.300.300.30340
5/18/201620.5620.6020.3220.3460,080
5/18/20160.300.300.300.300
5/17/201620.5920.5920.4620.5048,274
5/17/20160.300.300.300.300
5/16/201620.6320.6920.4720.5439,227
5/16/20160.300.300.300.300
5/13/201620.4720.5220.4120.4641,682
5/13/20160.300.300.300.303,850
5/12/201620.2220.4420.2220.3879,100
5/12/20160.300.300.290.2919,115
5/11/201620.2820.3220.2220.2919,831
5/11/20160.300.300.300.30500
5/10/201620.1520.2520.1020.2122,839
5/10/20160.300.300.300.300
5/9/201620.0220.1220.0220.1139,518
5/9/20160.300.300.300.301,500
5/6/201620.1320.1320.0020.0538,373
5/6/20160.300.300.300.301,430
5/5/201619.9220.1019.9220.0347,892
5/5/20160.290.290.290.29150
5/4/201619.9920.0019.9219.9737,675
5/4/20160.290.290.290.291,000
5/3/201619.8819.9919.8519.9839,880
5/3/20160.290.290.290.29300
5/2/201619.8319.8819.7919.7942,320
5/2/20160.300.300.290.292,100
4/29/201619.8919.9319.7919.8344,317
4/29/20160.310.310.310.310
4/28/201619.8519.9119.8219.8439,825
4/28/20160.310.310.310.31500
4/27/201619.9019.9019.8019.8744,861
4/27/20160.310.310.310.310
4/26/201619.9419.9419.7819.7932,092
4/26/20160.310.310.310.311,000
4/25/201619.9119.9419.8519.8739,828
4/25/20160.310.310.310.310
4/22/201620.0220.0419.9319.9342,090
4/22/20160.310.310.310.310
4/21/201620.0520.0819.8719.9167,077
4/21/20160.310.310.310.3110,500
4/20/201620.2220.3619.9419.9647,755
4/20/20160.350.350.310.3114,782
4/19/201620.2920.2920.1520.1817,517
4/19/20160.370.370.300.306,500
4/18/201620.2320.3320.1520.2327,439
4/18/20160.330.330.330.33200
4/15/201620.1620.3020.0620.0734,775
4/15/20160.330.330.330.330
4/14/201620.1420.2620.0520.0923,938
4/14/20160.330.330.330.330
4/13/201620.0120.1019.9420.0951,263
4/13/20160.330.330.330.330
4/12/201620.0320.1420.0020.0340,244
4/12/20160.330.330.330.331,515
4/11/201619.8820.0019.8820.0034,137
4/11/20160.310.340.310.343,000
4/8/201620.1420.1419.8419.8436,778
4/8/20160.330.330.330.330
4/7/201619.9320.0619.9319.9940,421
4/7/20160.260.330.260.3312,666
4/6/201620.1020.4319.9319.9871,730
4/6/20160.340.340.340.3414
4/5/201619.9420.0219.9319.9941,166
4/5/20160.320.350.320.3413,040
4/4/201620.0720.0719.8319.8334,299
4/4/20160.300.300.300.303
4/1/201619.7920.0419.7820.0423,223
4/1/20160.310.310.300.305,500
3/31/201619.5719.7819.5519.7542,646
3/31/20160.310.310.310.31550
3/30/201619.4619.5519.4319.4838,729
3/30/20160.300.300.300.301,335
3/29/201619.4519.4919.4019.4035,808
3/29/20160.280.320.240.3231,030
3/28/201619.4419.4519.3319.3424,033
3/28/20160.300.300.300.300
3/24/201619.3919.4119.3119.3546,656
3/24/20160.340.340.300.3050,750
3/23/201619.4119.4319.3119.3470,048
3/23/20160.320.320.320.320
3/22/201619.3419.4419.3119.4129,670
3/22/20160.320.320.320.321,500
3/21/201619.4319.4619.3319.3651,605
3/21/20160.320.320.320.322,086
3/18/201619.5019.5419.3719.4342,530
3/18/20160.300.300.300.300
3/17/201619.5519.5519.3819.4655,826
3/17/20160.320.320.300.302,800
3/16/201619.4919.6019.4219.5723,994
3/16/20160.300.300.300.30200
3/15/201619.4319.5419.4119.4228,470
  • Showing 1-100 of 2,054 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center