$0.32 +0.02 (%) Etrion Corp - Toronto Stock Exchange

Jul. 29, 2016 | 01:39 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
7/29/201621.0921.1221.0821.1021,021
7/29/20160.300.320.300.327,623
7/28/201621.1221.1221.0021.0332,894
7/28/20160.300.300.300.300
7/27/201621.1321.2221.0021.0537,751
7/27/20160.300.300.300.301,000
7/26/201621.0921.0920.9721.0928,173
7/26/20160.290.290.290.290
7/25/201621.0021.0320.9921.0019,192
7/25/20160.290.290.290.290
7/22/201621.0121.0820.9721.0020,561
7/22/20160.290.290.290.290
7/21/201621.1521.1620.9821.0329,117
7/21/20160.290.290.290.290
7/20/201621.0521.1020.9721.0626,983
7/20/20160.290.290.290.291,000
7/19/201620.9821.0720.9421.0743,091
7/19/20160.290.290.290.294,070
7/18/201620.7620.9220.6920.8931,953
7/18/20160.300.300.300.300
7/15/201620.6520.9920.5720.6487,100
7/15/20160.300.300.300.300
7/14/201620.6320.7720.5820.71143,650
7/14/20160.300.300.300.30300
7/13/201620.8820.9820.5720.6083,685
7/13/20160.320.320.300.304,675
7/12/201621.1521.2720.9220.9479,517
7/12/20160.350.350.310.3110,750
7/11/201621.6021.6021.3121.3236,451
7/11/20160.290.300.290.307,000
7/8/201621.6721.6721.4821.4854,548
7/8/20160.280.290.280.286,750
7/7/201621.3021.4921.2621.4969,904
7/7/20160.270.300.270.3014,320
7/6/201621.3121.4321.2921.3671,368
7/6/20160.300.300.300.302,500
7/5/201621.1421.3421.0021.2186,429
7/5/20160.300.300.300.301,500
7/4/20160.320.320.320.324
7/1/201621.2621.3521.0521.1569,033
6/30/201621.4321.5221.1921.2434,058
6/30/20160.320.320.320.320
6/29/201621.2421.4821.1421.3453,942
6/29/20160.320.320.320.325,000
6/28/201621.2321.2420.9621.2471,303
6/28/20160.280.280.280.280
6/27/201621.0521.2320.7421.1598,652
6/27/20160.280.280.280.288,880
6/24/201620.6621.0920.6621.0361,766
6/24/20160.330.330.330.330
6/23/201620.8920.8920.7020.7538,873
6/23/20160.330.330.330.330
6/22/201620.7520.9020.7020.8150,398
6/22/20160.330.330.330.330
6/21/201620.8320.8520.7420.8340,904
6/21/20160.330.330.330.330
6/20/201620.9320.9320.7520.8044,371
6/20/20160.330.330.330.330
6/17/201621.0021.0720.8820.8932,642
6/17/20160.330.330.330.330
6/16/201620.7421.0020.7320.9566,275
6/16/20160.330.330.330.331,000
6/15/201620.7020.7720.6820.7422,642
6/15/20160.280.280.280.28500
6/14/201620.7720.7820.7020.7227,974
6/14/20160.280.280.280.280
6/13/201620.6620.7520.5820.6744,817
6/13/20160.280.280.280.28457
6/10/201620.5620.6920.5320.6649,474
6/10/20160.280.280.280.280
6/9/201620.6120.6620.5920.6063,030
6/9/20160.280.280.280.280
6/8/201620.6720.7120.5020.5451,985
6/8/20160.280.330.280.286,300
6/7/201620.6020.6020.4920.5611,634
6/7/20160.280.280.280.2840,001
6/6/201620.4220.5820.4220.5118,486
6/6/20160.260.270.250.2619,010
6/3/201620.3820.5420.3720.4759,753
6/3/20160.310.310.270.271,700
6/2/201620.0620.2619.9920.26117,257
6/2/20160.270.310.270.314,178
6/1/201619.9320.0219.9020.0129,911
6/1/20160.300.300.280.2925,296
5/31/201619.7919.8819.7519.8865,149
5/31/20160.310.310.310.3125,000
5/30/20160.310.310.310.311,015
5/27/201620.0120.0919.7619.78124,627
5/27/20160.360.360.310.311,600
5/26/201620.1420.1919.9520.00109,105
5/26/20160.330.340.330.3322,431
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
  • Showing 1-100 of 2,100 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center