|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-01 | 162,900 | 3.95 | 4.00 | 3.90 | 4.00 | 00:00:00 | | 2006-08-02 | 78,600 | 4.00 | 4.05 | 3.94 | 4.00 | 00:00:00 | | 2006-08-03 | 61,400 | 4.00 | 4.00 | 3.91 | 3.95 | 00:00:00 | | 2006-08-04 | 70,000 | 3.95 | 4.00 | 3.90 | 3.94 | 00:00:00 | | 2006-08-08 | 84,300 | 4.00 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2006-08-09 | 76,400 | 3.94 | 3.94 | 3.77 | 3.78 | 00:00:00 | | 2006-08-10 | 139,800 | 3.78 | 3.80 | 3.78 | 3.78 | 00:00:00 | | 2006-08-11 | 30,800 | 3.78 | 3.80 | 3.63 | 3.63 | 00:00:00 | | 2006-08-14 | 132,800 | 3.62 | 3.90 | 3.62 | 3.75 | 00:00:00 | | 2006-08-15 | 80,600 | 3.75 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2006-08-16 | 364,100 | 3.75 | 4.02 | 3.75 | 3.95 | 00:00:00 | | 2006-08-17 | 77,500 | 3.94 | 3.97 | 3.82 | 3.82 | 00:00:00 | | 2006-08-18 | 22,400 | 3.80 | 3.85 | 3.77 | 3.77 | 00:00:00 | | 2006-08-21 | 70,200 | 3.83 | 3.90 | 3.83 | 3.90 | 00:00:00 | | 2006-08-22 | 161,100 | 3.85 | 3.90 | 3.82 | 3.90 | 00:00:00 | | 2006-08-23 | 54,700 | 3.90 | 3.91 | 3.83 | 3.88 | 00:00:00 | | 2006-08-24 | 104,800 | 3.82 | 3.90 | 3.82 | 3.87 | 00:00:00 | | 2006-08-25 | 73,700 | 3.87 | 3.89 | 3.80 | 3.80 | 00:00:00 | | 2006-08-28 | 23,700 | 3.85 | 3.85 | 3.72 | 3.75 | 00:00:00 | | 2006-08-29 | 264,800 | 3.74 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2006-08-30 | 16,700 | 3.70 | 3.71 | 3.65 | 3.69 | 00:00:00 | | 2006-08-31 | 209,500 | 3.70 | 3.89 | 3.70 | 3.84 | 00:00:00 | | 2006-09-01 | 11,000 | 3.85 | 3.94 | 3.82 | 3.90 | 00:00:00 | | 2006-09-05 | 90,400 | 3.85 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2006-09-06 | 193,600 | 3.80 | 3.85 | 3.38 | 3.80 | 00:00:00 | | 2006-09-07 | 825,900 | 3.70 | 3.76 | 3.65 | 3.74 | 00:00:00 | | 2006-09-08 | 48,900 | 3.74 | 3.74 | 3.55 | 3.72 | 00:00:00 | | 2006-09-11 | 59,800 | 3.53 | 3.53 | 3.25 | 3.36 | 00:00:00 | | 2006-09-12 | 50,100 | 3.32 | 3.44 | 3.32 | 3.35 | 00:00:00 | | 2006-09-13 | 114,400 | 3.35 | 3.45 | 3.35 | 3.39 | 00:00:00 | | 2006-09-14 | 63,300 | 3.35 | 3.77 | 3.35 | 3.68 | 00:00:00 | | 2006-09-15 | 89,500 | 3.71 | 3.73 | 3.63 | 3.70 | 00:00:00 | | 2006-09-18 | 34,100 | 3.51 | 3.62 | 3.51 | 3.60 | 00:00:00 | | 2006-09-19 | 68,700 | 3.60 | 3.61 | 3.50 | 3.59 | 00:00:00 | | 2006-09-20 | 40,100 | 3.50 | 3.50 | 3.40 | 3.46 | 00:00:00 | | 2006-09-21 | 32,300 | 3.35 | 3.35 | 3.25 | 3.27 | 00:00:00 | | 2006-09-22 | 33,300 | 3.30 | 3.42 | 3.30 | 3.42 | 00:00:00 | | 2006-09-25 | 39,600 | 3.34 | 3.39 | 3.24 | 3.28 | 00:00:00 | | 2006-09-26 | 132,400 | 3.19 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2006-09-27 | 39,500 | 3.11 | 3.24 | 3.11 | 3.24 | 00:00:00 | | 2006-09-28 | 112,000 | 3.25 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2006-09-29 | 42,300 | 3.47 | 3.47 | 3.21 | 3.25 | 00:00:00 | | 2006-10-02 | 74,800 | 3.23 | 3.27 | 3.07 | 3.24 | 00:00:00 | | 2006-10-03 | 173,100 | 3.20 | 3.20 | 2.98 | 3.04 | 00:00:00 | | 2006-10-04 | 75,100 | 2.94 | 3.05 | 2.76 | 3.05 | 00:00:00 | | 2006-10-05 | 70,800 | 3.00 | 3.29 | 3.00 | 3.29 | 00:00:00 | | 2006-10-06 | 13,800 | 3.29 | 3.29 | 3.15 | 3.17 | 00:00:00 | | 2006-10-10 | 23,500 | 3.16 | 3.37 | 3.16 | 3.21 | 00:00:00 | | 2006-10-11 | 22,700 | 3.23 | 3.35 | 3.21 | 3.35 | 00:00:00 | | 2006-10-12 | 36,300 | 3.30 | 3.34 | 3.20 | 3.20 | 00:00:00 | | 2006-10-13 | 16,200 | 3.25 | 3.32 | 3.25 | 3.25 | 00:00:00 | | 2006-10-16 | 34,700 | 3.35 | 3.42 | 3.31 | 3.40 | 00:00:00 | | 2006-10-17 | 23,100 | 3.45 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2006-10-18 | 15,600 | 3.40 | 3.43 | 3.40 | 3.43 | 00:00:00 | | 2006-10-19 | 53,000 | 3.49 | 3.68 | 3.49 | 3.60 | 00:00:00 | | 2006-10-20 | 27,300 | 3.68 | 3.68 | 3.59 | 3.63 | 00:00:00 | | 2006-10-23 | 105,100 | 3.63 | 3.75 | 3.63 | 3.68 | 00:00:00 | | 2006-10-24 | 45,600 | 3.78 | 3.85 | 3.67 | 3.85 | 00:00:00 | | 2006-10-25 | 86,300 | 3.88 | 3.90 | 3.75 | 3.75 | 00:00:00 | | 2006-10-26 | 30,300 | 3.80 | 3.84 | 3.80 | 3.80 | 00:00:00 | | 2006-10-27 | 51,700 | 3.80 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2006-10-30 | 74,900 | 3.85 | 3.90 | 3.82 | 3.82 | 00:00:00 | | 2006-10-31 | 101,200 | 3.80 | 3.90 | 3.80 | 3.80 | 00:00:00 | | 2006-11-01 | 26,200 | 3.89 | 3.90 | 3.75 | 3.90 | 00:00:00 | | 2006-11-02 | 59,200 | 3.90 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2006-11-03 | 216,300 | 3.90 | 3.95 | 3.83 | 3.90 | 00:00:00 | | 2006-11-06 | 35,000 | 3.90 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2006-11-07 | 44,700 | 3.90 | 3.90 | 3.79 | 3.80 | 00:00:00 | | 2006-11-08 | 16,200 | 3.87 | 3.87 | 3.78 | 3.78 | 00:00:00 | | 2006-11-09 | 33,000 | 3.80 | 3.86 | 3.70 | 3.86 | 00:00:00 | | 2006-11-10 | 33,100 | 3.84 | 3.90 | 3.73 | 3.90 | 00:00:00 | | 2006-11-13 | 9,800 | 3.85 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2006-11-14 | 11,000 | 3.85 | 3.85 | 3.73 | 3.80 | 00:00:00 | | 2006-11-15 | 29,100 | 3.75 | 3.75 | 3.62 | 3.67 | 00:00:00 | | 2006-11-16 | 27,000 | 3.70 | 3.74 | 3.66 | 3.67 | 00:00:00 | | 2006-11-17 | 7,100 | 3.68 | 3.75 | 3.67 | 3.67 | 00:00:00 | | 2006-11-20 | 22,700 | 3.67 | 3.78 | 3.65 | 3.68 | 00:00:00 | | 2006-11-21 | 54,300 | 3.75 | 3.85 | 3.62 | 3.65 | 00:00:00 | | 2006-11-22 | 785,500 | 3.80 | 4.22 | 3.80 | 3.93 | 00:00:00 | | 2006-11-23 | 124,500 | 3.95 | 3.98 | 3.92 | 3.92 | 00:00:00 | | 2006-11-24 | 166,200 | 3.97 | 3.98 | 3.90 | 3.95 | 00:00:00 | | 2006-11-27 | 114,200 | 3.97 | 3.97 | 3.85 | 3.94 | 00:00:00 | | 2006-11-28 | 84,800 | 3.94 | 3.95 | 3.90 | 3.93 | 00:00:00 | | 2006-11-29 | 85,300 | 3.91 | 3.94 | 3.86 | 3.92 | 00:00:00 | | 2006-11-30 | 72,400 | 3.90 | 3.90 | 3.85 | 3.88 | 00:00:00 | | 2006-12-01 | 186,200 | 3.92 | 4.02 | 3.91 | 4.02 | 00:00:00 | | 2006-12-04 | 177,300 | 4.05 | 4.20 | 3.97 | 4.20 | 00:00:00 | | 2006-12-05 | 303,000 | 4.15 | 4.20 | 4.10 | 4.13 | 00:00:00 | | 2006-12-06 | 32,900 | 4.15 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2006-12-07 | 22,900 | 4.10 | 4.15 | 4.10 | 4.11 | 00:00:00 | | 2006-12-08 | 28,600 | 4.11 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2006-12-11 | 15,000 | 4.08 | 4.08 | 4.03 | 4.05 | 00:00:00 | | 2006-12-12 | 161,500 | 4.13 | 4.15 | 4.00 | 4.14 | 00:00:00 | | 2006-12-13 | 148,900 | 4.15 | 4.18 | 4.10 | 4.14 | 00:00:00 | | 2006-12-14 | 58,200 | 4.15 | 4.15 | 4.01 | 4.01 | 00:00:00 | | 2006-12-15 | 23,100 | 4.07 | 4.07 | 3.90 | 4.02 | 00:00:00 | | 2006-12-18 | 17,700 | 4.08 | 4.08 | 3.91 | 3.92 | 00:00:00 | | 2006-12-19 | 44,100 | 3.98 | 4.02 | 3.88 | 3.88 | 00:00:00 | | 2006-12-20 | 47,200 | 3.90 | 3.90 | 3.73 | 3.80 | 00:00:00 | | 2006-12-21 | 48,100 | 3.74 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2006-12-22 | 43,100 | 3.70 | 3.72 | 3.68 | 3.72 | 00:00:00 | | 2006-12-27 | 18,500 | 3.73 | 3.73 | 3.71 | 3.73 | 00:00:00 | | 2006-12-28 | 14,000 | 3.73 | 3.73 | 3.71 | 3.73 | 00:00:00 | | 2006-12-29 | 30,000 | 3.74 | 3.83 | 3.74 | 3.82 | 00:00:00 | | 2007-01-02 | 25,100 | 3.85 | 3.85 | 3.73 | 3.85 | 00:00:00 | | 2007-01-03 | 103,100 | 3.85 | 3.90 | 3.76 | 3.76 | 00:00:00 | | 2007-01-04 | 37,100 | 3.71 | 3.79 | 3.68 | 3.69 | 00:00:00 | | 2007-01-05 | 80,500 | 3.68 | 3.68 | 3.43 | 3.59 | 00:00:00 | | 2007-01-08 | 155,400 | 3.79 | 3.89 | 3.65 | 3.65 | 00:00:00 | | 2007-01-09 | 99,600 | 3.77 | 3.77 | 3.45 | 3.45 | 00:00:00 | | 2007-01-10 | 23,700 | 3.45 | 3.55 | 3.43 | 3.50 | 00:00:00 | | 2007-01-11 | 82,400 | 3.50 | 3.54 | 3.39 | 3.40 | 00:00:00 | | 2007-01-12 | 54,400 | 3.28 | 3.41 | 3.28 | 3.29 | 00:00:00 | | 2007-01-15 | 107,700 | 3.30 | 3.59 | 3.30 | 3.53 | 00:00:00 | | 2007-01-16 | 100,900 | 3.38 | 3.70 | 3.38 | 3.47 | 00:00:00 | | 2007-01-17 | 189,100 | 3.43 | 4.11 | 3.43 | 3.80 | 00:00:00 | | 2007-01-18 | 34,700 | 3.98 | 4.00 | 3.53 | 3.69 | 00:00:00 | | 2007-01-19 | 29,000 | 3.71 | 3.82 | 3.67 | 3.77 | 00:00:00 | | 2007-01-22 | 35,800 | 3.80 | 3.85 | 3.74 | 3.80 | 00:00:00 | | 2007-01-23 | 195,400 | 3.74 | 3.88 | 3.73 | 3.80 | 00:00:00 | | 2007-01-24 | 730,900 | 3.84 | 3.90 | 3.75 | 3.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
