|
 ETRUSCAN RES INC - [Ticker: EET.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EET.TO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-17 | 30,900 | 1.87 | 1.87 | 1.77 | 1.77 | 00:00:00 | | 2005-02-18 | 16,600 | 1.78 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2005-02-21 | 15,000 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2005-02-22 | 29,600 | 1.71 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2005-02-23 | 2,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-02-24 | 48,200 | 1.75 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2005-02-25 | 51,900 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-02-28 | 29,400 | 1.74 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2005-03-01 | 19,100 | 1.70 | 1.70 | 1.62 | 1.65 | 00:00:00 | | 2005-03-02 | 145,900 | 1.65 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2005-03-03 | 99,100 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2005-03-04 | 16,900 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2005-03-07 | 5,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-03-08 | 28,700 | 1.61 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2005-03-09 | 2,300 | 1.68 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2005-03-10 | 27,100 | 1.62 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2005-03-11 | 490,400 | 1.60 | 1.68 | 1.57 | 1.68 | 00:00:00 | | 2005-03-14 | 19,800 | 1.64 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2005-03-15 | 8,000 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2005-03-16 | 33,400 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2005-03-17 | 21,000 | 1.60 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2005-03-18 | 6,100 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2005-03-21 | 14,600 | 1.60 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2005-03-22 | 70,300 | 1.57 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2005-03-23 | 98,300 | 1.60 | 1.60 | 1.54 | 1.59 | 00:00:00 | | 2005-03-24 | 6,500 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2005-03-28 | 4,900 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2005-03-29 | 10,900 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2005-03-30 | 4,600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-03-31 | 47,100 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2005-04-01 | 19,700 | 1.52 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2005-04-04 | 8,100 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2005-04-05 | 46,300 | 1.46 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2005-04-06 | 62,100 | 1.46 | 1.60 | 1.46 | 1.52 | 00:00:00 | | 2005-04-07 | 5,400 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-04-08 | 10,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2005-04-11 | 36,700 | 1.55 | 1.55 | 1.42 | 1.50 | 00:00:00 | | 2005-04-12 | 4,800 | 1.52 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2005-04-13 | 40,000 | 1.48 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2005-04-14 | 2,800 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2005-04-15 | 27,600 | 1.40 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2005-04-18 | 6,600 | 1.45 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2005-04-19 | 28,100 | 1.45 | 1.45 | 1.36 | 1.40 | 00:00:00 | | 2005-04-20 | 29,000 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2005-04-21 | 46,400 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2005-04-22 | 21,100 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2005-04-25 | 34,800 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2005-04-26 | 44,400 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2005-04-27 | 14,700 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2005-04-28 | 9,000 | 1.36 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2005-04-29 | 3,900 | 1.35 | 1.43 | 1.35 | 1.40 | 00:00:00 | | 2005-05-02 | 852,500 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2005-05-03 | 18,900 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2005-05-04 | 2,900 | 1.47 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2005-05-05 | 7,000 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2005-05-06 | 14,500 | 1.44 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2005-05-09 | 1,100 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-05-10 | 5,300 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-05-11 | 8,300 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-05-12 | 28,000 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2005-05-13 | 2,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-05-16 | 22,400 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2005-05-17 | 28,300 | 1.39 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2005-05-18 | 13,900 | 1.39 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2005-05-19 | 54,300 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2005-05-20 | 630,700 | 1.33 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2005-05-24 | 106,900 | 1.45 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2005-05-25 | 24,600 | 1.48 | 1.50 | 1.41 | 1.45 | 00:00:00 | | 2005-05-26 | 41,500 | 1.48 | 1.48 | 1.42 | 1.42 | 00:00:00 | | 2005-05-27 | 4,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2005-05-30 | 2,300 | 1.47 | 1.48 | 1.47 | 1.48 | 00:00:00 | | 2005-05-31 | 20,500 | 1.42 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2005-06-01 | 3,300 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-06-02 | 19,600 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2005-06-03 | 33,000 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2005-06-06 | 16,800 | 1.47 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2005-06-07 | 1,400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-06-08 | 131,400 | 1.47 | 1.52 | 1.47 | 1.52 | 00:00:00 | | 2005-06-09 | 7,000 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2005-06-10 | 35,900 | 1.53 | 1.75 | 1.51 | 1.70 | 00:00:00 | | 2005-06-13 | 33,500 | 1.70 | 1.72 | 1.70 | 1.71 | 00:00:00 | | 2005-06-14 | 44,700 | 1.67 | 1.70 | 1.63 | 1.69 | 00:00:00 | | 2005-06-15 | 14,000 | 1.62 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2005-06-16 | 21,900 | 1.65 | 1.69 | 1.65 | 1.68 | 00:00:00 | | 2005-06-17 | 17,100 | 1.65 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2005-06-20 | 154,000 | 1.65 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2005-06-21 | 11,400 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2005-06-22 | 60,400 | 1.68 | 1.68 | 1.59 | 1.62 | 00:00:00 | | 2005-06-23 | 12,900 | 1.48 | 1.61 | 1.48 | 1.61 | 00:00:00 | | 2005-06-24 | 3,200 | 1.53 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2005-06-27 | 14,300 | 1.51 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2005-06-28 | 1,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-06-29 | 28,400 | 1.63 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2005-06-30 | 98,600 | 1.69 | 1.79 | 1.62 | 1.79 | 00:00:00 | | 2005-07-04 | 30,300 | 1.78 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2005-07-05 | 3,800 | 1.70 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2005-07-06 | 10,500 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2005-07-07 | 1,700 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2005-07-11 | 11,100 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2005-07-12 | 2,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2005-07-13 | 35,300 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2005-07-15 | 27,500 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2005-07-19 | 4,500 | 1.49 | 1.49 | 1.39 | 1.39 | 00:00:00 | | 2005-07-20 | 1,086,000 | 1.41 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-07-21 | 15,100 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2005-07-22 | 24,200 | 1.38 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2005-07-25 | 20,600 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2005-07-26 | 6,700 | 1.50 | 1.58 | 1.45 | 1.58 | 00:00:00 | | 2005-07-27 | 3,000 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2005-07-28 | 12,900 | 1.58 | 1.60 | 1.40 | 1.40 | 00:00:00 | | 2005-07-29 | 4,300 | 1.40 | 1.55 | 1.40 | 1.45 | 00:00:00 | | 2005-08-02 | 11,000 | 1.45 | 1.50 | 1.35 | 1.45 | 00:00:00 | | 2005-08-03 | 17,800 | 1.38 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2005-08-04 | 6,300 | 1.37 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2005-08-05 | 4,500 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2005-08-08 | 5,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2005-08-09 | 58,200 | 1.40 | 1.40 | 1.25 | 1.30 | 00:00:00 | | 2005-08-10 | 26,500 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2005-08-11 | 13,600 | 1.26 | 1.35 | 1.26 | 1.29 | 00:00:00 | | 2005-08-12 | 12,000 | 1.35 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2005-08-15 | 42,900 | 1.33 | 1.35 | 1.31 | 1.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
