|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-15 | 42,900 | 1.33 | 1.35 | 1.31 | 1.35 | 00:00:00 | 2005-08-16 | 1,600 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | 2005-08-17 | 9,600 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2005-08-18 | 21,100 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | 2005-08-19 | 3,000 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | 2005-08-22 | 3,200 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | 2005-08-23 | 14,000 | 1.39 | 1.39 | 1.35 | 1.36 | 00:00:00 | 2005-08-24 | 11,600 | 1.35 | 1.36 | 1.31 | 1.31 | 00:00:00 | 2005-08-25 | 37,300 | 1.31 | 1.31 | 1.27 | 1.28 | 00:00:00 | 2005-08-26 | 700 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | 2005-08-29 | 13,900 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | 2005-08-30 | 30,800 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | 2005-08-31 | 10,500 | 1.25 | 1.29 | 1.20 | 1.22 | 00:00:00 | 2005-09-01 | 27,600 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | 2005-09-06 | 5,500 | 1.26 | 1.29 | 1.26 | 1.26 | 00:00:00 | 2005-09-07 | 49,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2005-09-08 | 17,200 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | 2005-09-09 | 10,600 | 1.35 | 1.40 | 1.30 | 1.35 | 00:00:00 | 2005-09-12 | 32,300 | 1.42 | 1.42 | 1.26 | 1.41 | 00:00:00 | 2005-09-13 | 10,500 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | 2005-09-14 | 4,200 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | 2005-09-15 | 53,100 | 1.38 | 1.60 | 1.38 | 1.58 | 00:00:00 | 2005-09-16 | 43,700 | 1.60 | 1.63 | 1.52 | 1.52 | 00:00:00 | 2005-09-19 | 46,600 | 1.61 | 1.64 | 1.42 | 1.52 | 00:00:00 | 2005-09-20 | 68,600 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | 2005-09-21 | 69,400 | 1.55 | 1.66 | 1.55 | 1.65 | 00:00:00 | 2005-09-22 | 5,100 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | 2005-09-23 | 14,500 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2005-09-26 | 12,100 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | 2005-09-27 | 41,400 | 1.62 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2005-09-28 | 46,300 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2005-09-29 | 14,200 | 1.67 | 1.67 | 1.63 | 1.63 | 00:00:00 | 2005-09-30 | 14,500 | 1.67 | 1.72 | 1.65 | 1.67 | 00:00:00 | 2005-10-03 | 19,900 | 1.65 | 1.67 | 1.65 | 1.65 | 00:00:00 | 2005-10-05 | 3,000 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2005-10-06 | 61,900 | 1.65 | 1.67 | 1.64 | 1.65 | 00:00:00 | 2005-10-07 | 4,500 | 1.65 | 1.65 | 1.64 | 1.64 | 00:00:00 | 2005-10-11 | 54,000 | 1.66 | 1.77 | 1.64 | 1.72 | 00:00:00 | 2005-10-12 | 14,400 | 1.75 | 1.75 | 1.68 | 1.72 | 00:00:00 | 2005-10-13 | 57,100 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2005-10-14 | 23,000 | 1.65 | 1.65 | 1.64 | 1.64 | 00:00:00 | 2005-10-17 | 115,900 | 1.69 | 1.72 | 1.65 | 1.71 | 00:00:00 | 2005-10-18 | 33,000 | 1.68 | 1.71 | 1.65 | 1.70 | 00:00:00 | 2005-10-19 | 78,500 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2005-10-20 | 70,600 | 1.65 | 1.73 | 1.65 | 1.68 | 00:00:00 | 2005-10-21 | 52,600 | 1.70 | 1.71 | 1.70 | 1.71 | 00:00:00 | 2005-10-24 | 9,400 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | 2005-10-25 | 21,400 | 1.70 | 1.73 | 1.70 | 1.73 | 00:00:00 | 2005-10-26 | 13,000 | 1.73 | 1.74 | 1.70 | 1.70 | 00:00:00 | 2005-10-27 | 15,600 | 1.68 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2005-10-28 | 5,200 | 1.66 | 1.70 | 1.66 | 1.67 | 00:00:00 | 2005-10-31 | 10,500 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | 2005-11-02 | 38,800 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2005-11-03 | 11,500 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2005-11-04 | 15,000 | 1.70 | 1.71 | 1.68 | 1.68 | 00:00:00 | 2005-11-07 | 23,000 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2005-11-08 | 74,800 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | 2005-11-09 | 72,600 | 1.69 | 1.71 | 1.69 | 1.70 | 00:00:00 | 2005-11-10 | 15,500 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | 2005-11-11 | 7,200 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | 2005-11-14 | 25,100 | 1.71 | 1.71 | 1.69 | 1.69 | 00:00:00 | 2005-11-15 | 100,900 | 1.70 | 1.70 | 1.68 | 1.70 | 00:00:00 | 2005-11-16 | 29,300 | 1.70 | 1.80 | 1.69 | 1.80 | 00:00:00 | 2005-11-17 | 18,200 | 1.80 | 1.84 | 1.77 | 1.81 | 00:00:00 | 2005-11-18 | 7,100 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2005-11-21 | 29,200 | 1.75 | 1.82 | 1.75 | 1.82 | 00:00:00 | 2005-11-22 | 80,100 | 1.79 | 1.80 | 1.79 | 1.79 | 00:00:00 | 2005-11-23 | 1,300 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | 2005-11-24 | 22,500 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2005-11-25 | 6,800 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | 2005-11-28 | 27,800 | 1.77 | 1.77 | 1.66 | 1.66 | 00:00:00 | 2005-11-29 | 23,000 | 1.69 | 1.69 | 1.58 | 1.58 | 00:00:00 | 2005-11-30 | 5,000 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | 2005-12-01 | 2,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | 2005-12-02 | 17,500 | 1.60 | 1.63 | 1.56 | 1.63 | 00:00:00 | 2005-12-05 | 81,600 | 1.56 | 1.56 | 1.26 | 1.55 | 00:00:00 | 2005-12-06 | 68,300 | 1.50 | 1.50 | 1.32 | 1.35 | 00:00:00 | 2005-12-07 | 168,600 | 1.35 | 1.50 | 1.35 | 1.50 | 00:00:00 | 2005-12-08 | 17,800 | 1.48 | 1.50 | 1.43 | 1.43 | 00:00:00 | 2005-12-09 | 12,300 | 1.50 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2005-12-12 | 56,900 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | 2005-12-13 | 6,800 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | 2005-12-14 | 304,000 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | 2005-12-15 | 22,200 | 1.42 | 1.42 | 1.39 | 1.39 | 00:00:00 | 2005-12-16 | 19,200 | 1.40 | 1.48 | 1.36 | 1.48 | 00:00:00 | 2005-12-19 | 23,200 | 1.43 | 1.44 | 1.42 | 1.42 | 00:00:00 | 2005-12-20 | 21,000 | 1.43 | 1.45 | 1.40 | 1.41 | 00:00:00 | 2005-12-21 | 54,200 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | 2005-12-22 | 70,500 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | 2005-12-23 | 74,200 | 1.48 | 1.48 | 1.42 | 1.47 | 00:00:00 | 2005-12-28 | 67,300 | 1.50 | 1.61 | 1.50 | 1.57 | 00:00:00 | 2005-12-29 | 31,000 | 1.60 | 1.63 | 1.57 | 1.60 | 00:00:00 | 2005-12-30 | 31,200 | 1.60 | 1.64 | 1.57 | 1.60 | 00:00:00 | 2006-01-03 | 42,500 | 1.62 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2006-01-04 | 39,500 | 1.66 | 1.70 | 1.63 | 1.70 | 00:00:00 | 2006-01-05 | 23,700 | 1.70 | 1.71 | 1.63 | 1.63 | 00:00:00 | 2006-01-06 | 22,900 | 1.62 | 1.78 | 1.37 | 1.74 | 00:00:00 | 2006-01-09 | 51,600 | 1.65 | 1.76 | 1.65 | 1.75 | 00:00:00 | 2006-01-10 | 146,000 | 1.73 | 1.82 | 1.73 | 1.80 | 00:00:00 | 2006-01-11 | 299,100 | 1.81 | 1.93 | 1.81 | 1.90 | 00:00:00 | 2006-01-12 | 44,200 | 1.88 | 1.90 | 1.85 | 1.88 | 00:00:00 | 2006-01-13 | 52,400 | 1.85 | 1.95 | 1.84 | 1.88 | 00:00:00 | 2006-01-16 | 30,400 | 1.91 | 1.95 | 1.86 | 1.86 | 00:00:00 | 2006-01-17 | 56,800 | 1.87 | 1.95 | 1.72 | 1.90 | 00:00:00 | 2006-01-18 | 23,500 | 1.83 | 1.89 | 1.83 | 1.88 | 00:00:00 | 2006-01-19 | 10,700 | 1.84 | 1.90 | 1.83 | 1.88 | 00:00:00 | 2006-01-20 | 28,100 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | 2006-01-23 | 60,200 | 1.95 | 1.95 | 1.90 | 1.95 | 00:00:00 | 2006-01-24 | 166,800 | 1.94 | 2.10 | 1.92 | 2.10 | 00:00:00 | 2006-01-25 | 242,700 | 2.10 | 2.21 | 2.06 | 2.19 | 00:00:00 | 2006-01-26 | 226,100 | 2.24 | 2.29 | 2.20 | 2.29 | 00:00:00 | 2006-01-27 | 119,000 | 2.29 | 2.34 | 2.20 | 2.20 | 00:00:00 | 2006-01-30 | 54,900 | 2.25 | 2.27 | 2.15 | 2.15 | 00:00:00 | 2006-01-31 | 137,900 | 2.15 | 2.21 | 2.15 | 2.15 | 00:00:00 | 2006-02-01 | 63,300 | 2.10 | 2.16 | 2.10 | 2.13 | 00:00:00 | 2006-02-02 | 11,100 | 2.15 | 2.16 | 2.10 | 2.10 | 00:00:00 | 2006-02-03 | 34,500 | 2.08 | 2.08 | 1.89 | 2.03 | 00:00:00 | 2006-02-06 | 125,400 | 2.10 | 2.25 | 2.10 | 2.24 | 00:00:00 | 2006-02-07 | 38,800 | 2.24 | 2.24 | 2.09 | 2.14 | 00:00:00 | 2006-02-08 | 17,700 | 2.09 | 2.10 | 2.01 | 2.01 | 00:00:00 | 2006-02-09 | 111,000 | 2.09 | 2.10 | 2.00 | 2.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|