Etrion Corp $0.51

down 0.00


19/8/2014 12:19 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
8/19/201417.2017.2317.1717.1823,677
8/19/20140.510.510.510.513,300
8/18/201417.1917.2117.1717.1920,146
8/18/20140.510.510.510.510
8/15/201417.1317.2017.1317.1631,287
8/15/20140.520.520.520.520
8/14/201417.1217.2017.1217.1819,070
8/14/20140.520.520.520.520
8/13/201417.1717.2017.1017.1634,040
8/13/20140.520.520.520.521,950
8/12/201417.1917.1917.0917.1520,342
8/12/20140.520.520.520.524,000
8/11/201417.1217.1617.1017.1328,835
8/11/20140.520.520.510.5111,300
8/8/201416.9817.1016.9817.1026,955
8/8/20140.510.510.510.513,000
8/7/201416.8816.9716.8316.9423,585
8/7/20140.470.510.470.5111,000
8/6/201416.8016.8916.7716.8834,634
8/6/20140.500.500.500.503,000
8/5/201416.6716.7816.6516.7824,606
8/5/20140.500.500.500.502,783
8/4/201416.7116.7116.6316.6834,528
8/1/201416.7916.7916.5716.6643,824
8/1/20140.530.530.530.530
7/31/201416.8216.9316.6716.7141,203
7/31/20140.530.530.530.5310,180
7/30/201417.0017.0516.8716.8750,594
7/30/20140.520.520.520.5217,500
7/29/201417.0917.0916.9917.00136,845
7/29/20140.550.550.550.5520,128
7/28/201417.1517.1516.9917.0137,106
7/28/20140.500.500.500.5054
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
Trading Center