|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-01-24 | 730,900 | 3.84 | 3.90 | 3.75 | 3.89 | 00:00:00 | 2007-01-25 | 130,500 | 3.91 | 4.12 | 3.87 | 3.99 | 00:00:00 | 2007-01-26 | 45,500 | 4.04 | 4.05 | 3.97 | 3.98 | 00:00:00 | 2007-01-29 | 94,900 | 4.02 | 4.11 | 3.95 | 4.00 | 00:00:00 | 2007-01-30 | 36,600 | 4.04 | 4.05 | 4.00 | 4.00 | 00:00:00 | 2007-01-31 | 39,600 | 4.00 | 4.11 | 4.00 | 4.08 | 00:00:00 | 2007-02-01 | 111,200 | 4.07 | 4.15 | 4.07 | 4.14 | 00:00:00 | 2007-02-02 | 60,800 | 4.15 | 4.18 | 4.08 | 4.08 | 00:00:00 | 2007-02-05 | 101,200 | 4.08 | 4.14 | 3.90 | 3.90 | 00:00:00 | 2007-02-06 | 141,400 | 4.03 | 4.05 | 3.95 | 4.05 | 00:00:00 | 2007-02-07 | 95,500 | 4.10 | 4.15 | 4.05 | 4.14 | 00:00:00 | 2007-02-08 | 96,100 | 4.05 | 4.20 | 4.05 | 4.19 | 00:00:00 | 2007-02-09 | 68,500 | 4.15 | 4.15 | 4.08 | 4.12 | 00:00:00 | 2007-02-12 | 109,500 | 4.14 | 4.15 | 4.03 | 4.06 | 00:00:00 | 2007-02-13 | 30,800 | 4.15 | 4.16 | 4.06 | 4.06 | 00:00:00 | 2007-02-14 | 131,000 | 4.06 | 4.07 | 4.02 | 4.03 | 00:00:00 | 2007-02-15 | 117,400 | 4.02 | 4.09 | 3.99 | 4.00 | 00:00:00 | 2007-02-16 | 72,100 | 4.02 | 4.08 | 4.02 | 4.02 | 00:00:00 | 2007-02-19 | 30,800 | 4.02 | 4.08 | 4.02 | 4.08 | 00:00:00 | 2007-02-20 | 78,800 | 4.07 | 4.20 | 4.03 | 4.15 | 00:00:00 | 2007-02-21 | 778,800 | 4.12 | 4.45 | 4.10 | 4.45 | 00:00:00 | 2007-02-22 | 132,900 | 4.45 | 4.48 | 4.32 | 4.41 | 00:00:00 | 2007-02-23 | 273,900 | 4.44 | 4.45 | 4.38 | 4.45 | 00:00:00 | 2007-02-26 | 66,100 | 4.45 | 4.45 | 4.19 | 4.19 | 00:00:00 | 2007-02-27 | 127,400 | 4.19 | 4.19 | 3.92 | 4.00 | 00:00:00 | 2007-02-28 | 88,200 | 4.00 | 4.01 | 3.96 | 4.01 | 00:00:00 | 2007-03-01 | 34,400 | 4.06 | 4.06 | 3.90 | 3.97 | 00:00:00 | 2007-03-02 | 58,900 | 3.90 | 3.95 | 3.85 | 3.86 | 00:00:00 | 2007-03-05 | 102,900 | 3.46 | 3.77 | 3.45 | 3.76 | 00:00:00 | 2007-03-06 | 101,600 | 3.82 | 3.85 | 3.80 | 3.84 | 00:00:00 | 2007-03-07 | 233,600 | 3.80 | 3.94 | 3.75 | 3.90 | 00:00:00 | 2007-03-08 | 55,000 | 3.97 | 3.98 | 3.78 | 3.84 | 00:00:00 | 2007-03-09 | 56,500 | 3.82 | 3.84 | 3.69 | 3.84 | 00:00:00 | 2007-03-12 | 31,000 | 3.76 | 3.83 | 3.73 | 3.80 | 00:00:00 | 2007-03-13 | 34,200 | 3.78 | 3.86 | 3.75 | 3.77 | 00:00:00 | 2007-03-14 | 133,600 | 3.72 | 3.75 | 3.70 | 3.75 | 00:00:00 | 2007-03-15 | 29,900 | 3.83 | 3.83 | 3.73 | 3.79 | 00:00:00 | 2007-03-16 | 131,400 | 3.84 | 3.88 | 3.82 | 3.86 | 00:00:00 | 2007-03-19 | 94,600 | 3.84 | 3.91 | 3.84 | 3.86 | 00:00:00 | 2007-03-20 | 54,200 | 3.92 | 3.92 | 3.87 | 3.91 | 00:00:00 | 2007-03-21 | 123,900 | 3.89 | 4.00 | 3.83 | 3.91 | 00:00:00 | 2007-03-22 | 99,300 | 3.90 | 3.90 | 3.83 | 3.85 | 00:00:00 | 2007-03-23 | 140,800 | 3.87 | 3.87 | 3.77 | 3.79 | 00:00:00 | 2007-03-26 | 120,500 | 3.83 | 3.87 | 3.78 | 3.85 | 00:00:00 | 2007-03-27 | 35,100 | 3.85 | 3.85 | 3.78 | 3.82 | 00:00:00 | 2007-03-28 | 21,200 | 3.75 | 3.88 | 3.75 | 3.86 | 00:00:00 | 2007-03-29 | 79,400 | 3.85 | 3.85 | 3.80 | 3.82 | 00:00:00 | 2007-03-30 | 74,400 | 3.87 | 3.88 | 3.85 | 3.88 | 00:00:00 | 2007-04-02 | 164,500 | 3.84 | 3.96 | 3.84 | 3.86 | 00:00:00 | 2007-04-03 | 76,600 | 3.95 | 3.95 | 3.80 | 3.86 | 00:00:00 | 2007-04-04 | 33,600 | 3.90 | 3.95 | 3.80 | 3.88 | 00:00:00 | 2007-04-05 | 72,600 | 3.85 | 3.85 | 3.72 | 3.72 | 00:00:00 | 2007-04-09 | 140,000 | 3.75 | 3.75 | 3.40 | 3.60 | 00:00:00 | 2007-04-10 | 107,300 | 3.62 | 3.62 | 3.45 | 3.50 | 00:00:00 | 2007-04-11 | 72,500 | 3.51 | 3.58 | 3.45 | 3.45 | 00:00:00 | 2007-04-12 | 35,600 | 3.50 | 3.60 | 3.44 | 3.54 | 00:00:00 | 2007-04-13 | 44,400 | 3.54 | 3.71 | 3.54 | 3.70 | 00:00:00 | 2007-04-16 | 41,200 | 3.67 | 3.86 | 3.67 | 3.78 | 00:00:00 | 2007-04-17 | 37,700 | 3.77 | 3.81 | 3.74 | 3.76 | 00:00:00 | 2007-04-18 | 56,200 | 3.78 | 3.82 | 3.70 | 3.74 | 00:00:00 | 2007-04-19 | 51,700 | 3.70 | 3.74 | 3.60 | 3.70 | 00:00:00 | 2007-04-20 | 40,800 | 3.74 | 3.80 | 3.74 | 3.76 | 00:00:00 | 2007-04-23 | 31,000 | 3.80 | 3.85 | 3.72 | 3.78 | 00:00:00 | 2007-04-24 | 22,900 | 3.70 | 3.70 | 3.66 | 3.68 | 00:00:00 | 2007-04-25 | 45,500 | 3.67 | 3.75 | 3.61 | 3.75 | 00:00:00 | 2007-04-26 | 26,900 | 3.68 | 3.74 | 3.61 | 3.65 | 00:00:00 | 2007-04-27 | 117,700 | 3.65 | 3.73 | 3.62 | 3.65 | 00:00:00 | 2007-04-30 | 65,000 | 3.65 | 3.65 | 3.61 | 3.63 | 00:00:00 | 2007-05-01 | 57,900 | 3.60 | 3.61 | 3.58 | 3.60 | 00:00:00 | 2007-05-02 | 42,500 | 3.58 | 3.63 | 3.55 | 3.57 | 00:00:00 | 2007-05-03 | 60,000 | 3.60 | 3.64 | 3.58 | 3.60 | 00:00:00 | 2007-05-04 | 76,400 | 3.58 | 3.65 | 3.58 | 3.62 | 00:00:00 | 2007-05-07 | 113,300 | 3.75 | 3.82 | 3.65 | 3.76 | 00:00:00 | 2007-05-08 | 70,600 | 3.76 | 3.84 | 3.70 | 3.84 | 00:00:00 | 2007-05-09 | 241,400 | 3.70 | 3.93 | 3.70 | 3.90 | 00:00:00 | 2007-05-10 | 39,100 | 3.85 | 3.94 | 3.74 | 3.75 | 00:00:00 | 2007-05-11 | 333,400 | 3.76 | 3.95 | 3.76 | 3.87 | 00:00:00 | 2007-05-14 | 44,100 | 3.82 | 3.90 | 3.76 | 3.80 | 00:00:00 | 2007-05-15 | 110,600 | 3.80 | 3.85 | 3.73 | 3.77 | 00:00:00 | 2007-05-16 | 52,400 | 3.70 | 3.75 | 3.55 | 3.57 | 00:00:00 | 2007-05-17 | 166,800 | 3.55 | 3.56 | 3.46 | 3.54 | 00:00:00 | 2007-05-18 | 160,000 | 3.50 | 3.70 | 3.50 | 3.65 | 00:00:00 | 2007-05-22 | 54,800 | 3.65 | 3.70 | 3.47 | 3.52 | 00:00:00 | 2007-05-23 | 393,500 | 3.49 | 3.49 | 3.26 | 3.35 | 00:00:00 | 2007-05-24 | 321,300 | 3.37 | 3.37 | 3.10 | 3.23 | 00:00:00 | 2007-05-25 | 49,300 | 3.22 | 3.35 | 3.15 | 3.23 | 00:00:00 | 2007-05-28 | 28,400 | 3.22 | 3.30 | 3.22 | 3.30 | 00:00:00 | 2007-05-29 | 55,400 | 3.27 | 3.30 | 3.10 | 3.21 | 00:00:00 | 2007-05-30 | 69,400 | 3.20 | 3.20 | 2.99 | 3.11 | 00:00:00 | 2007-05-31 | 116,800 | 3.03 | 3.25 | 3.03 | 3.13 | 00:00:00 | 2007-06-01 | 185,400 | 3.13 | 3.25 | 3.03 | 3.04 | 00:00:00 | 2007-06-04 | 170,300 | 2.99 | 3.05 | 2.85 | 3.05 | 00:00:00 | 2007-06-05 | 41,400 | 3.04 | 3.09 | 2.91 | 3.00 | 00:00:00 | 2007-06-06 | 149,300 | 3.00 | 3.00 | 2.86 | 2.91 | 00:00:00 | 2007-06-07 | 157,200 | 2.85 | 2.86 | 2.79 | 2.83 | 00:00:00 | 2007-06-08 | 44,400 | 2.80 | 2.84 | 2.78 | 2.83 | 00:00:00 | 2007-06-11 | 35,100 | 2.81 | 2.91 | 2.78 | 2.88 | 00:00:00 | 2007-06-12 | 57,400 | 2.92 | 2.94 | 2.80 | 2.82 | 00:00:00 | 2007-06-13 | 95,100 | 2.85 | 3.00 | 2.85 | 2.90 | 00:00:00 | 2007-06-14 | 70,400 | 2.90 | 2.90 | 2.85 | 2.87 | 00:00:00 | 2007-06-15 | 30,300 | 2.98 | 2.99 | 2.90 | 2.99 | 00:00:00 | 2007-06-18 | 112,300 | 2.96 | 3.00 | 2.95 | 2.99 | 00:00:00 | 2007-06-19 | 84,600 | 2.98 | 2.98 | 2.94 | 2.98 | 00:00:00 | 2007-06-20 | 46,200 | 2.95 | 3.10 | 2.95 | 3.00 | 00:00:00 | 2007-06-21 | 138,700 | 3.10 | 3.15 | 3.01 | 3.05 | 00:00:00 | 2007-06-22 | 111,100 | 3.07 | 3.20 | 3.05 | 3.10 | 00:00:00 | 2007-06-25 | 184,600 | 3.01 | 3.19 | 3.01 | 3.05 | 00:00:00 | 2007-06-26 | 129,400 | 3.05 | 3.10 | 3.00 | 3.09 | 00:00:00 | 2007-06-27 | 117,200 | 3.05 | 3.05 | 2.92 | 3.01 | 00:00:00 | 2007-06-28 | 162,900 | 3.10 | 3.11 | 3.05 | 3.06 | 00:00:00 | 2007-06-29 | 92,800 | 3.10 | 3.24 | 3.04 | 3.10 | 00:00:00 | 2007-07-03 | 42,800 | 3.08 | 3.08 | 3.00 | 3.00 | 00:00:00 | 2007-07-04 | 115,400 | 3.10 | 3.47 | 3.10 | 3.26 | 00:00:00 | 2007-07-05 | 85,900 | 3.22 | 3.25 | 3.15 | 3.20 | 00:00:00 | 2007-07-06 | 172,300 | 3.30 | 3.35 | 3.24 | 3.33 | 00:00:00 | 2007-07-09 | 72,700 | 3.30 | 3.35 | 3.25 | 3.30 | 00:00:00 | 2007-07-10 | 86,900 | 3.49 | 3.50 | 3.25 | 3.25 | 00:00:00 | 2007-07-11 | 160,700 | 3.30 | 3.41 | 3.26 | 3.33 | 00:00:00 | 2007-07-12 | 60,100 | 3.35 | 3.48 | 3.28 | 3.40 | 00:00:00 | 2007-07-13 | 35,900 | 3.42 | 3.42 | 3.25 | 3.25 | 00:00:00 | 2007-07-16 | 28,100 | 3.29 | 3.30 | 3.16 | 3.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|