$0.30 0.00 (%) Etrion Corp - TSX

Aug. 27, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETX.TO historical data

Date Open High Low Close Volume
8/28/201517.1817.3517.1017.1921,126
8/28/20150.300.300.300.300
8/27/201517.0817.1817.0017.1316,854
8/27/20150.300.300.300.308,500
8/26/201517.1117.1216.9817.0340,630
8/26/20150.300.300.260.2618,642
8/25/201517.0417.1617.0317.1026,058
8/25/20150.300.300.300.301,000
8/24/201517.2917.3116.9617.0936,247
8/24/20150.210.300.210.308,025
8/21/201517.2917.3117.1317.2627,190
8/21/20150.300.300.300.306,282
8/20/201517.1617.2417.1417.2323,687
8/20/20150.320.320.310.3113,000
8/19/201517.2417.3017.2117.2933,338
8/19/20150.320.320.320.320
8/18/201517.2817.2917.1817.1926,040
8/18/20150.320.320.320.320
8/17/201517.3017.3017.2017.2710,089
8/17/20150.320.320.320.322,004
8/14/201517.1917.2717.1917.239,859
8/14/20150.340.340.340.3418,500
8/13/201517.2817.3117.2017.2418,177
8/13/20150.340.340.340.348,175
8/12/201517.2717.3517.2417.2539,161
8/12/20150.370.370.330.3317,845
8/11/201517.1217.2317.0417.2318,742
8/11/20150.410.410.410.410
8/10/201517.1517.1617.0217.0625,808
8/10/20150.380.380.380.380
8/7/201517.2317.2417.0717.0717,731
8/7/20150.410.410.410.410
8/6/201517.1417.2217.1017.1925,995
8/6/20150.410.410.410.41501
8/5/201517.2417.2517.1217.1526,634
8/5/20150.410.410.410.411,748
8/4/201517.3217.3717.2317.2422,772
8/4/20150.490.490.490.494,886
8/3/201517.3317.3617.2317.2716,909
7/31/201517.2917.3017.2317.2818,828
7/31/20150.380.380.380.380
7/30/201517.2717.2717.2017.2115,352
7/30/20150.390.390.390.390
7/29/201517.3017.3117.1917.2316,462
7/29/20150.400.400.390.398,000
7/28/201517.3117.3117.2517.2827,387
7/28/20150.400.400.400.400
7/27/201517.2617.2717.2217.2314,288
7/27/20150.400.400.400.404,006
7/24/201517.2217.2317.1417.2344,755
7/24/20150.370.370.370.370
7/23/201517.1217.1817.0517.1838,838
7/23/20150.380.380.380.380
7/22/201517.0217.1617.0217.0536,449
7/22/20150.380.380.380.380
7/21/201517.1117.2017.1117.1826,468
7/21/20150.390.390.390.390
7/20/201517.2117.2117.1217.1417,418
7/20/20150.380.380.380.380
7/17/201517.1517.1817.1217.1634,039
7/17/20150.380.380.380.383,212
7/16/201517.1017.1917.1017.1271,070
7/16/20150.390.390.390.391,296
7/15/201517.1317.1517.0217.0223,036
7/15/20150.370.370.370.370
7/14/201517.1017.1317.0717.1118,252
7/14/20150.370.370.370.370
7/13/201517.1117.2217.0417.059,694
7/13/20150.370.370.370.370
7/10/201517.1417.1617.0617.1127,305
7/10/20150.380.380.380.380
7/9/201517.2817.2817.1317.1530,552
7/9/20150.380.380.380.3813,700
7/8/201517.0917.2817.0617.1636,110
7/8/20150.420.420.420.42500
7/7/201517.0617.2317.0217.1440,691
7/7/20150.370.370.370.370
7/6/201516.8717.0016.8716.9215,344
7/6/20150.390.390.390.390
7/3/20150.370.370.370.370
7/2/201516.9516.9616.8616.9042,032
7/2/20150.380.380.380.380
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
  • Showing 1-100 of 1,874 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!