|
 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 | | 2007-07-16 | 28,100 | 3.29 | 3.30 | 3.16 | 3.22 | 00:00:00 | | 2007-07-17 | 64,800 | 3.03 | 3.21 | 3.01 | 3.02 | 00:00:00 | | 2007-07-18 | 89,800 | 3.02 | 3.14 | 3.01 | 3.13 | 00:00:00 | | 2007-07-19 | 96,100 | 3.30 | 3.34 | 3.15 | 3.18 | 00:00:00 | | 2007-07-20 | 56,900 | 3.22 | 3.35 | 3.21 | 3.32 | 00:00:00 | | 2007-07-23 | 25,900 | 3.28 | 3.35 | 3.28 | 3.30 | 00:00:00 | | 2007-07-24 | 66,100 | 3.25 | 3.45 | 3.25 | 3.45 | 00:00:00 | | 2007-07-25 | 47,900 | 3.45 | 3.45 | 3.35 | 3.39 | 00:00:00 | | 2007-07-26 | 49,100 | 3.40 | 3.48 | 3.18 | 3.25 | 00:00:00 | | 2007-07-27 | 29,900 | 3.30 | 3.41 | 3.25 | 3.30 | 00:00:00 | | 2007-07-30 | 48,900 | 3.33 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2007-07-31 | 144,200 | 3.44 | 3.48 | 3.33 | 3.47 | 00:00:00 | | 2007-08-01 | 48,600 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2007-08-02 | 31,600 | 3.32 | 3.32 | 3.20 | 3.21 | 00:00:00 | | 2007-08-03 | 14,300 | 3.23 | 3.23 | 3.21 | 3.23 | 00:00:00 | | 2007-08-07 | 56,200 | 3.26 | 3.27 | 3.20 | 3.20 | 00:00:00 | | 2007-08-08 | 111,900 | 3.20 | 3.20 | 3.09 | 3.12 | 00:00:00 | | 2007-08-09 | 94,300 | 2.96 | 3.21 | 2.96 | 3.00 | 00:00:00 | | 2007-08-10 | 113,000 | 2.92 | 3.10 | 2.92 | 3.01 | 00:00:00 | | 2007-08-13 | 20,600 | 3.01 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2007-08-14 | 54,600 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2007-08-15 | 68,300 | 2.81 | 2.97 | 2.80 | 2.80 | 00:00:00 | | 2007-08-16 | 123,800 | 2.80 | 2.84 | 2.24 | 2.65 | 00:00:00 | | 2007-08-17 | 45,200 | 2.65 | 2.94 | 2.50 | 2.57 | 00:00:00 | | 2007-08-20 | 83,000 | 2.45 | 2.56 | 2.45 | 2.49 | 00:00:00 | | 2007-08-21 | 659,400 | 2.49 | 2.63 | 2.40 | 2.63 | 00:00:00 | | 2007-08-22 | 45,100 | 2.67 | 2.70 | 2.50 | 2.62 | 00:00:00 | | 2007-08-23 | 107,600 | 2.61 | 2.88 | 2.32 | 2.82 | 00:00:00 | | 2007-08-24 | 23,000 | 2.63 | 2.92 | 2.60 | 2.92 | 00:00:00 | | 2007-08-27 | 25,400 | 2.81 | 3.01 | 2.81 | 2.85 | 00:00:00 | | 2007-08-28 | 12,700 | 2.88 | 2.99 | 2.70 | 2.75 | 00:00:00 | | 2007-08-29 | 13,300 | 2.78 | 2.78 | 2.25 | 2.70 | 00:00:00 | | 2007-08-30 | 28,000 | 2.71 | 3.00 | 2.71 | 2.80 | 00:00:00 | | 2007-08-31 | 30,600 | 2.91 | 3.25 | 2.76 | 2.98 | 00:00:00 | | 2007-09-04 | 48,000 | 3.07 | 3.18 | 3.05 | 3.05 | 00:00:00 | | 2007-09-05 | 477,200 | 3.05 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2007-09-06 | 392,300 | 2.95 | 3.11 | 2.95 | 3.02 | 00:00:00 | | 2007-09-07 | 46,100 | 3.18 | 3.22 | 3.01 | 3.08 | 00:00:00 | | 2007-09-10 | 43,600 | 3.16 | 3.17 | 3.00 | 3.07 | 00:00:00 | | 2007-09-11 | 91,500 | 3.07 | 3.20 | 2.92 | 3.09 | 00:00:00 | | 2007-09-12 | 16,300 | 3.15 | 3.19 | 3.14 | 3.14 | 00:00:00 | | 2007-09-13 | 96,100 | 3.12 | 3.12 | 3.03 | 3.12 | 00:00:00 | | 2007-09-14 | 63,400 | 3.15 | 3.15 | 3.00 | 3.03 | 00:00:00 | | 2007-09-17 | 4,900 | 3.00 | 3.05 | 2.93 | 3.04 | 00:00:00 | | 2007-09-18 | 27,200 | 3.01 | 3.21 | 3.00 | 3.21 | 00:00:00 | | 2007-09-19 | 61,600 | 3.18 | 3.30 | 3.10 | 3.30 | 00:00:00 | | 2007-09-20 | 83,000 | 3.30 | 3.44 | 3.23 | 3.44 | 00:00:00 | | 2007-09-21 | 33,100 | 3.47 | 3.47 | 3.40 | 3.44 | 00:00:00 | | 2007-09-24 | 46,500 | 3.41 | 3.41 | 3.20 | 3.23 | 00:00:00 | | 2007-09-25 | 15,200 | 3.19 | 3.23 | 3.05 | 3.15 | 00:00:00 | | 2007-09-26 | 7,100 | 3.16 | 3.23 | 3.10 | 3.11 | 00:00:00 | | 2007-09-27 | 186,400 | 3.10 | 3.10 | 2.98 | 3.00 | 00:00:00 | | 2007-09-28 | 41,600 | 3.05 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2007-10-01 | 15,100 | 3.07 | 3.07 | 3.01 | 3.01 | 00:00:00 | | 2007-10-02 | 32,300 | 3.01 | 3.12 | 3.01 | 3.08 | 00:00:00 | | 2007-10-03 | 32,200 | 3.10 | 3.20 | 3.04 | 3.11 | 00:00:00 | | 2007-10-04 | 40,700 | 3.09 | 3.09 | 3.02 | 3.04 | 00:00:00 | | 2007-10-05 | 55,600 | 3.00 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2007-10-09 | 164,100 | 3.06 | 3.30 | 3.04 | 3.19 | 00:00:00 | | 2007-10-10 | 169,200 | 3.20 | 3.30 | 3.15 | 3.30 | 00:00:00 | | 2007-10-11 | 44,500 | 3.30 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2007-10-12 | 32,200 | 3.20 | 3.21 | 3.15 | 3.15 | 00:00:00 | | 2007-10-15 | 59,300 | 3.18 | 3.26 | 3.18 | 3.24 | 00:00:00 | | 2007-10-16 | 32,700 | 3.25 | 3.30 | 3.15 | 3.23 | 00:00:00 | | 2007-10-17 | 144,800 | 3.24 | 3.25 | 3.15 | 3.24 | 00:00:00 | | 2007-10-18 | 4,100 | 3.21 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2007-10-19 | 443,400 | 3.05 | 3.05 | 2.78 | 2.83 | 00:00:00 | | 2007-10-22 | 132,400 | 2.80 | 2.80 | 2.75 | 2.79 | 00:00:00 | | 2007-10-23 | 92,600 | 2.79 | 2.80 | 2.74 | 2.74 | 00:00:00 | | 2007-10-24 | 279,500 | 2.74 | 2.77 | 2.72 | 2.77 | 00:00:00 | | 2007-10-25 | 79,600 | 2.77 | 2.77 | 2.75 | 2.76 | 00:00:00 | | 2007-10-26 | 88,200 | 2.76 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2007-10-29 | 172,300 | 2.78 | 2.78 | 2.75 | 2.76 | 00:00:00 | | 2007-10-30 | 250,900 | 2.76 | 2.76 | 2.66 | 2.67 | 00:00:00 | | 2007-10-31 | 56,400 | 2.75 | 2.75 | 2.68 | 2.68 | 00:00:00 | | 2007-11-01 | 33,800 | 2.69 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2007-11-02 | 293,700 | 2.69 | 2.75 | 2.65 | 2.70 | 00:00:00 | | 2007-11-05 | 162,900 | 2.65 | 2.65 | 2.53 | 2.53 | 00:00:00 | | 2007-11-06 | 336,400 | 2.60 | 2.75 | 2.60 | 2.65 | 00:00:00 | | 2007-11-07 | 135,600 | 2.68 | 2.73 | 2.60 | 2.70 | 00:00:00 | | 2007-11-08 | 130,200 | 2.69 | 2.69 | 2.60 | 2.61 | 00:00:00 | | 2007-11-09 | 35,300 | 2.67 | 2.67 | 2.60 | 2.63 | 00:00:00 | | 2007-11-12 | 74,500 | 2.65 | 2.68 | 2.50 | 2.65 | 00:00:00 | | 2007-11-13 | 40,800 | 2.68 | 2.69 | 2.63 | 2.66 | 00:00:00 | | 2007-11-14 | 189,000 | 2.67 | 2.73 | 2.65 | 2.68 | 00:00:00 | | 2007-11-15 | 85,200 | 2.68 | 2.68 | 2.57 | 2.64 | 00:00:00 | | 2007-11-16 | 62,800 | 2.65 | 2.68 | 2.62 | 2.65 | 00:00:00 | | 2007-11-19 | 48,500 | 2.65 | 2.65 | 2.51 | 2.55 | 00:00:00 | | 2007-11-20 | 142,000 | 2.55 | 2.60 | 2.54 | 2.58 | 00:00:00 | | 2007-11-21 | 134,700 | 2.54 | 2.55 | 2.40 | 2.47 | 00:00:00 | | 2007-11-22 | 429,900 | 2.47 | 2.49 | 2.42 | 2.46 | 00:00:00 | | 2007-11-23 | 462,700 | 2.50 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2007-11-26 | 114,500 | 2.55 | 2.55 | 2.40 | 2.40 | 00:00:00 | | 2007-11-27 | 109,900 | 2.40 | 2.40 | 2.27 | 2.31 | 00:00:00 | | 2007-11-28 | 238,200 | 2.27 | 2.29 | 2.21 | 2.26 | 00:00:00 | | 2007-11-29 | 560,100 | 2.19 | 2.26 | 2.19 | 2.22 | 00:00:00 | | 2007-11-30 | 47,400 | 2.24 | 2.30 | 2.19 | 2.19 | 00:00:00 | | 2007-12-03 | 69,000 | 2.24 | 2.26 | 2.18 | 2.23 | 00:00:00 | | 2007-12-04 | 124,300 | 2.19 | 2.23 | 1.94 | 2.23 | 00:00:00 | | 2007-12-05 | 307,400 | 2.24 | 2.25 | 2.11 | 2.15 | 00:00:00 | | 2007-12-06 | 171,100 | 2.13 | 2.16 | 2.05 | 2.11 | 00:00:00 | | 2007-12-07 | 303,900 | 2.13 | 2.14 | 2.01 | 2.07 | 00:00:00 | | 2007-12-10 | 137,100 | 2.09 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2007-12-11 | 146,800 | 2.09 | 2.20 | 2.04 | 2.06 | 00:00:00 | | 2007-12-12 | 111,300 | 2.05 | 2.24 | 2.05 | 2.18 | 00:00:00 | | 2007-12-13 | 143,500 | 2.16 | 2.20 | 2.02 | 2.08 | 00:00:00 | | 2007-12-14 | 111,100 | 2.06 | 2.07 | 2.00 | 2.02 | 00:00:00 | | 2007-12-17 | 250,000 | 2.01 | 2.03 | 1.99 | 2.01 | 00:00:00 | | 2007-12-18 | 534,800 | 1.98 | 1.99 | 1.86 | 1.89 | 00:00:00 | | 2007-12-19 | 372,700 | 1.89 | 1.99 | 1.77 | 1.97 | 00:00:00 | | 2007-12-20 | 190,200 | 2.00 | 2.25 | 1.99 | 2.19 | 00:00:00 | | 2007-12-21 | 84,100 | 2.20 | 2.20 | 2.09 | 2.13 | 00:00:00 | | 2007-12-24 | 87,300 | 2.18 | 2.20 | 2.06 | 2.20 | 00:00:00 | | 2007-12-27 | 49,900 | 2.18 | 2.25 | 2.10 | 2.18 | 00:00:00 | | 2007-12-28 | 186,500 | 2.15 | 2.22 | 2.15 | 2.20 | 00:00:00 | | 2007-12-31 | 134,400 | 2.23 | 2.26 | 2.17 | 2.22 | 00:00:00 | | 2008-01-02 | 74,500 | 2.21 | 2.45 | 2.20 | 2.44 | 00:00:00 | | 2008-01-03 | 143,700 | 2.18 | 2.45 | 2.18 | 2.35 | 00:00:00 | | 2008-01-04 | 22,100 | 2.30 | 2.34 | 2.28 | 2.29 | 00:00:00 | | 2008-01-07 | 40,800 | 2.26 | 2.44 | 2.26 | 2.30 | 00:00:00 | | 2008-01-08 | 146,300 | 2.44 | 2.45 | 2.36 | 2.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
