$0.41 -0.01 (%) Etrion Corp - TSX

Apr. 24, 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
4/24/201517.8217.8217.7117.7223,462
4/24/20150.410.410.410.412,000
4/23/201517.8417.8417.7617.8227,015
4/23/20150.410.410.410.410
4/22/201517.8617.8617.7817.8322,983
4/22/20150.420.420.420.420
4/21/201517.8717.8717.8317.8314,903
4/21/20150.440.440.420.4270,601
4/20/201517.9517.9617.8717.9034,231
4/20/20150.470.470.440.443,450
4/17/201517.9417.9417.8717.9224,176
4/17/20150.430.470.430.4717,000
4/16/201517.9417.9517.8817.9220,404
4/16/20150.430.430.430.430
4/15/201517.9617.9617.8517.8915,599
4/15/20150.430.430.430.437,300
4/14/201517.9017.9517.8717.8741,553
4/14/20150.430.430.430.432,000
4/13/201517.9017.9017.8017.8112,340
4/13/20150.460.460.430.4315,042
4/10/201517.9517.9617.8317.8622,459
4/10/20150.430.430.430.430
4/9/201518.0118.0117.8917.9014,759
4/9/20150.430.430.430.430
4/8/201518.0018.0217.9417.9830,563
4/8/20150.430.430.430.430
4/7/201517.7718.0317.7717.9846,253
4/7/20150.430.430.430.43145
4/6/201517.8217.8917.8017.8430,800
4/6/20150.430.450.430.452,416
4/2/201517.7317.7917.6817.7471,081
4/2/20150.430.430.430.430
4/1/201517.8317.9117.7917.8651,978
4/1/20150.430.430.430.435,200
3/31/201517.8017.8717.7717.8234,277
3/31/20150.430.430.430.43400
3/30/201517.9717.9817.7617.7944,606
3/30/20150.430.430.430.43140
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
  • Showing 1-100 of 1,788 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center