|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-09 | 111,000 | 2.09 | 2.10 | 2.00 | 2.03 | 00:00:00 | | 2006-02-10 | 13,000 | 2.01 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2006-02-13 | 13,800 | 2.14 | 2.14 | 2.00 | 2.04 | 00:00:00 | | 2006-02-14 | 3,300 | 2.10 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2006-02-15 | 18,500 | 2.10 | 2.10 | 1.93 | 2.05 | 00:00:00 | | 2006-02-16 | 2,000 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2006-02-17 | 12,100 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2006-02-20 | 18,600 | 1.91 | 2.04 | 1.91 | 2.00 | 00:00:00 | | 2006-02-21 | 48,200 | 2.00 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2006-02-22 | 16,100 | 1.99 | 2.00 | 1.94 | 1.98 | 00:00:00 | | 2006-02-23 | 368,000 | 1.98 | 2.08 | 1.98 | 2.05 | 00:00:00 | | 2006-02-24 | 34,200 | 2.09 | 2.10 | 2.01 | 2.08 | 00:00:00 | | 2006-02-27 | 29,500 | 2.01 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2006-02-28 | 30,400 | 1.98 | 2.01 | 1.96 | 1.99 | 00:00:00 | | 2006-03-01 | 50,400 | 1.96 | 2.01 | 1.90 | 1.95 | 00:00:00 | | 2006-03-02 | 66,900 | 1.94 | 2.04 | 1.87 | 2.04 | 00:00:00 | | 2006-03-03 | 79,600 | 2.00 | 2.02 | 1.95 | 1.99 | 00:00:00 | | 2006-03-06 | 23,600 | 1.90 | 1.97 | 1.88 | 1.95 | 00:00:00 | | 2006-03-07 | 106,400 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2006-03-08 | 8,300 | 1.90 | 1.91 | 1.90 | 1.91 | 00:00:00 | | 2006-03-09 | 12,500 | 1.92 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2006-03-10 | 52,600 | 1.88 | 1.94 | 1.88 | 1.94 | 00:00:00 | | 2006-03-13 | 108,300 | 1.99 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2006-03-14 | 22,000 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2006-03-15 | 189,000 | 1.87 | 1.97 | 1.87 | 1.97 | 00:00:00 | | 2006-03-16 | 12,600 | 2.00 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2006-03-17 | 32,000 | 1.95 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2006-03-20 | 6,700 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2006-03-21 | 18,700 | 1.96 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2006-03-22 | 7,000 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2006-03-23 | 9,000 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2006-03-24 | 18,100 | 1.99 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2006-03-27 | 133,500 | 1.93 | 2.00 | 1.90 | 1.93 | 00:00:00 | | 2006-03-28 | 117,300 | 1.93 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2006-03-29 | 25,400 | 1.90 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2006-03-30 | 104,900 | 1.93 | 1.94 | 1.86 | 1.87 | 00:00:00 | | 2006-03-31 | 148,500 | 1.85 | 2.00 | 1.83 | 1.90 | 00:00:00 | | 2006-04-03 | 13,600 | 1.90 | 1.96 | 1.90 | 1.96 | 00:00:00 | | 2006-04-04 | 123,400 | 1.98 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2006-04-05 | 19,900 | 2.00 | 2.00 | 1.94 | 1.94 | 00:00:00 | | 2006-04-06 | 125,400 | 1.99 | 2.05 | 1.99 | 2.02 | 00:00:00 | | 2006-04-07 | 50,600 | 2.00 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2006-04-10 | 52,500 | 2.00 | 2.00 | 1.85 | 1.85 | 00:00:00 | | 2006-04-11 | 35,900 | 1.87 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2006-04-12 | 7,800 | 1.92 | 1.92 | 1.82 | 1.84 | 00:00:00 | | 2006-04-13 | 36,400 | 1.86 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2006-04-17 | 59,200 | 1.81 | 1.84 | 1.50 | 1.80 | 00:00:00 | | 2006-04-18 | 42,900 | 1.78 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2006-04-19 | 169,000 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2006-04-20 | 23,400 | 1.82 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2006-04-21 | 25,500 | 1.85 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2006-04-24 | 105,800 | 2.00 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2006-04-25 | 46,400 | 1.88 | 1.89 | 1.80 | 1.89 | 00:00:00 | | 2006-04-26 | 70,500 | 1.90 | 1.90 | 1.78 | 1.78 | 00:00:00 | | 2006-04-27 | 441,300 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2006-04-28 | 143,800 | 1.85 | 1.90 | 1.80 | 1.84 | 00:00:00 | | 2006-05-01 | 361,200 | 1.88 | 1.99 | 1.87 | 1.91 | 00:00:00 | | 2006-05-02 | 708,400 | 1.93 | 2.09 | 1.93 | 2.00 | 00:00:00 | | 2006-05-03 | 58,800 | 2.09 | 2.09 | 1.92 | 2.00 | 00:00:00 | | 2006-05-04 | 333,900 | 1.92 | 1.95 | 1.80 | 1.90 | 00:00:00 | | 2006-05-05 | 48,500 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2006-05-08 | 47,000 | 1.93 | 1.95 | 1.88 | 1.89 | 00:00:00 | | 2006-05-09 | 133,300 | 1.93 | 1.98 | 1.93 | 1.97 | 00:00:00 | | 2006-05-10 | 139,000 | 1.97 | 1.97 | 1.88 | 1.93 | 00:00:00 | | 2006-05-11 | 85,100 | 1.90 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2006-05-12 | 104,900 | 1.92 | 1.95 | 1.88 | 1.88 | 00:00:00 | | 2006-05-15 | 136,400 | 1.88 | 1.88 | 1.75 | 1.76 | 00:00:00 | | 2006-05-16 | 177,800 | 1.83 | 1.83 | 1.65 | 1.74 | 00:00:00 | | 2006-05-17 | 135,500 | 1.75 | 1.76 | 1.66 | 1.68 | 00:00:00 | | 2006-05-18 | 35,800 | 1.69 | 1.80 | 1.69 | 1.72 | 00:00:00 | | 2006-05-19 | 77,100 | 1.83 | 1.83 | 1.72 | 1.72 | 00:00:00 | | 2006-05-23 | 15,900 | 1.79 | 1.79 | 1.72 | 1.74 | 00:00:00 | | 2006-05-24 | 45,100 | 1.72 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2006-05-25 | 30,400 | 1.79 | 1.90 | 1.79 | 1.90 | 00:00:00 | | 2006-05-26 | 28,500 | 1.90 | 1.93 | 1.77 | 1.88 | 00:00:00 | | 2006-05-29 | 35,400 | 1.88 | 1.88 | 1.67 | 1.77 | 00:00:00 | | 2006-05-30 | 111,200 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2006-05-31 | 69,400 | 1.80 | 1.82 | 1.80 | 1.80 | 00:00:00 | | 2006-06-01 | 7,400 | 1.85 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2006-06-02 | 16,800 | 1.85 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2006-06-05 | 779,200 | 1.90 | 2.25 | 1.90 | 2.08 | 00:00:00 | | 2006-06-06 | 407,400 | 2.08 | 2.17 | 2.00 | 2.08 | 00:00:00 | | 2006-06-07 | 234,900 | 2.08 | 2.35 | 2.05 | 2.35 | 00:00:00 | | 2006-06-08 | 865,500 | 2.24 | 2.27 | 2.10 | 2.27 | 00:00:00 | | 2006-06-09 | 104,300 | 2.25 | 2.25 | 2.12 | 2.12 | 00:00:00 | | 2006-06-12 | 83,700 | 2.25 | 2.25 | 2.11 | 2.13 | 00:00:00 | | 2006-06-13 | 651,200 | 2.13 | 2.13 | 1.86 | 1.90 | 00:00:00 | | 2006-06-14 | 38,800 | 1.95 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2006-06-15 | 323,000 | 2.00 | 2.25 | 2.00 | 2.12 | 00:00:00 | | 2006-06-16 | 196,100 | 2.16 | 2.25 | 2.10 | 2.23 | 00:00:00 | | 2006-06-19 | 155,500 | 2.24 | 2.24 | 2.12 | 2.19 | 00:00:00 | | 2006-06-20 | 151,700 | 2.20 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2006-06-21 | 174,500 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-06-22 | 261,800 | 2.28 | 2.30 | 2.19 | 2.30 | 00:00:00 | | 2006-06-23 | 295,400 | 2.29 | 2.35 | 2.28 | 2.35 | 00:00:00 | | 2006-06-26 | 357,100 | 2.27 | 2.45 | 2.27 | 2.34 | 00:00:00 | | 2006-06-27 | 707,900 | 2.45 | 3.25 | 2.45 | 2.95 | 00:00:00 | | 2006-06-28 | 349,100 | 2.75 | 2.88 | 2.65 | 2.76 | 00:00:00 | | 2006-06-29 | 329,000 | 2.75 | 3.04 | 2.75 | 3.04 | 00:00:00 | | 2006-06-30 | 498,400 | 3.30 | 3.43 | 3.21 | 3.35 | 00:00:00 | | 2006-07-04 | 672,600 | 3.60 | 4.12 | 3.60 | 3.85 | 00:00:00 | | 2006-07-05 | 953,600 | 4.00 | 4.10 | 3.50 | 3.70 | 00:00:00 | | 2006-07-06 | 307,800 | 3.65 | 3.65 | 3.50 | 3.57 | 00:00:00 | | 2006-07-07 | 505,500 | 3.54 | 3.56 | 3.41 | 3.50 | 00:00:00 | | 2006-07-10 | 155,800 | 3.53 | 3.56 | 3.41 | 3.45 | 00:00:00 | | 2006-07-11 | 457,200 | 3.42 | 3.64 | 3.39 | 3.55 | 00:00:00 | | 2006-07-12 | 206,900 | 3.64 | 3.64 | 3.45 | 3.55 | 00:00:00 | | 2006-07-13 | 476,000 | 3.60 | 3.60 | 3.21 | 3.27 | 00:00:00 | | 2006-07-14 | 208,200 | 3.30 | 3.40 | 3.25 | 3.26 | 00:00:00 | | 2006-07-17 | 319,400 | 3.39 | 3.39 | 3.23 | 3.24 | 00:00:00 | | 2006-07-18 | 153,500 | 3.26 | 3.35 | 3.23 | 3.30 | 00:00:00 | | 2006-07-19 | 236,400 | 3.30 | 3.40 | 3.25 | 3.35 | 00:00:00 | | 2006-07-20 | 218,400 | 3.40 | 3.50 | 3.36 | 3.41 | 00:00:00 | | 2006-07-21 | 68,400 | 3.55 | 3.70 | 3.54 | 3.55 | 00:00:00 | | 2006-07-24 | 103,500 | 3.65 | 3.66 | 3.45 | 3.50 | 00:00:00 | | 2006-07-25 | 620,400 | 3.60 | 3.95 | 3.60 | 3.95 | 00:00:00 | | 2006-07-26 | 539,800 | 4.00 | 4.43 | 4.00 | 4.28 | 00:00:00 | | 2006-07-27 | 599,200 | 4.45 | 4.48 | 4.06 | 4.20 | 00:00:00 | | 2006-07-28 | 112,800 | 4.25 | 4.25 | 4.01 | 4.20 | 00:00:00 | | 2006-07-31 | 1,252,200 | 4.21 | 4.25 | 3.89 | 4.00 | 00:00:00 | | 2006-08-01 | 162,900 | 3.95 | 4.00 | 3.90 | 4.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
