|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-08 | 146,300 | 2.44 | 2.45 | 2.36 | 2.45 | 00:00:00 | | 2008-01-09 | 67,500 | 2.45 | 2.45 | 2.29 | 2.34 | 00:00:00 | | 2008-01-10 | 86,900 | 2.29 | 2.57 | 2.28 | 2.56 | 00:00:00 | | 2008-01-11 | 131,100 | 2.58 | 2.70 | 2.57 | 2.69 | 00:00:00 | | 2008-01-14 | 238,900 | 2.70 | 2.70 | 2.50 | 2.65 | 00:00:00 | | 2008-01-15 | 132,700 | 2.69 | 2.69 | 2.51 | 2.51 | 00:00:00 | | 2008-01-16 | 70,000 | 2.51 | 2.56 | 2.20 | 2.32 | 00:00:00 | | 2008-01-17 | 58,200 | 2.38 | 2.41 | 2.20 | 2.20 | 00:00:00 | | 2008-01-18 | 30,900 | 2.22 | 2.37 | 2.19 | 2.35 | 00:00:00 | | 2008-01-21 | 57,300 | 2.42 | 2.42 | 2.15 | 2.15 | 00:00:00 | | 2008-01-22 | 34,900 | 2.32 | 2.42 | 2.16 | 2.35 | 00:00:00 | | 2008-01-23 | 63,100 | 2.39 | 2.39 | 2.07 | 2.25 | 00:00:00 | | 2008-01-24 | 135,000 | 2.29 | 2.40 | 2.15 | 2.40 | 00:00:00 | | 2008-01-25 | 66,100 | 2.40 | 2.42 | 2.19 | 2.24 | 00:00:00 | | 2008-01-28 | 35,300 | 2.23 | 2.27 | 2.20 | 2.25 | 00:00:00 | | 2008-01-29 | 76,500 | 2.21 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2008-01-30 | 41,300 | 2.27 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2008-01-31 | 15,600 | 2.25 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2008-02-01 | 89,800 | 2.25 | 2.35 | 2.20 | 2.20 | 00:00:00 | | 2008-02-04 | 64,200 | 2.24 | 2.24 | 2.14 | 2.14 | 00:00:00 | | 2008-02-05 | 146,400 | 2.20 | 2.20 | 1.98 | 2.00 | 00:00:00 | | 2008-02-06 | 95,900 | 2.02 | 2.11 | 2.00 | 2.05 | 00:00:00 | | 2008-02-07 | 219,500 | 2.02 | 2.17 | 2.00 | 2.11 | 00:00:00 | | 2008-02-08 | 402,500 | 2.04 | 2.17 | 2.00 | 2.17 | 00:00:00 | | 2008-02-11 | 29,900 | 2.17 | 2.17 | 2.05 | 2.16 | 00:00:00 | | 2008-02-12 | 26,400 | 2.17 | 2.17 | 2.03 | 2.10 | 00:00:00 | | 2008-02-13 | 20,400 | 2.10 | 2.12 | 2.02 | 2.12 | 00:00:00 | | 2008-02-14 | 18,900 | 2.12 | 2.13 | 2.06 | 2.11 | 00:00:00 | | 2008-02-15 | 83,000 | 2.10 | 2.17 | 2.10 | 2.16 | 00:00:00 | | 2008-02-19 | 71,900 | 2.17 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2008-02-20 | 119,000 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2008-02-21 | 115,200 | 2.11 | 2.20 | 2.05 | 2.19 | 00:00:00 | | 2008-02-22 | 63,700 | 2.20 | 2.20 | 2.16 | 2.17 | 00:00:00 | | 2008-02-25 | 67,300 | 2.17 | 2.19 | 2.13 | 2.19 | 00:00:00 | | 2008-02-26 | 24,200 | 2.19 | 2.20 | 2.18 | 2.19 | 00:00:00 | | 2008-02-27 | 50,400 | 2.20 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2008-02-28 | 32,900 | 2.17 | 2.21 | 2.16 | 2.21 | 00:00:00 | | 2008-02-29 | 250,100 | 2.19 | 2.40 | 2.19 | 2.34 | 00:00:00 | | 2008-03-03 | 121,900 | 2.42 | 2.45 | 2.33 | 2.40 | 00:00:00 | | 2008-03-04 | 1,509,800 | 2.40 | 2.64 | 2.40 | 2.50 | 00:00:00 | | 2008-03-05 | 74,500 | 2.59 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2008-03-06 | 387,000 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2008-03-07 | 251,500 | 2.60 | 2.64 | 2.44 | 2.55 | 00:00:00 | | 2008-03-10 | 22,200 | 2.59 | 2.59 | 2.45 | 2.50 | 00:00:00 | | 2008-03-11 | 64,500 | 2.50 | 2.55 | 2.50 | 2.51 | 00:00:00 | | 2008-03-12 | 24,100 | 2.50 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2008-03-13 | 73,900 | 2.55 | 2.64 | 2.51 | 2.64 | 00:00:00 | | 2008-03-14 | 55,200 | 2.64 | 2.64 | 2.60 | 2.64 | 00:00:00 | | 2008-03-17 | 37,200 | 2.64 | 2.64 | 2.50 | 2.59 | 00:00:00 | | 2008-03-18 | 126,300 | 2.55 | 2.60 | 2.46 | 2.60 | 00:00:00 | | 2008-03-19 | 139,300 | 2.61 | 2.61 | 2.45 | 2.46 | 00:00:00 | | 2008-03-20 | 177,500 | 2.40 | 2.40 | 2.31 | 2.36 | 00:00:00 | | 2008-03-24 | 22,600 | 2.33 | 2.50 | 2.33 | 2.42 | 00:00:00 | | 2008-03-25 | 202,700 | 2.42 | 2.45 | 2.38 | 2.38 | 00:00:00 | | 2008-03-26 | 27,200 | 2.49 | 2.50 | 2.34 | 2.40 | 00:00:00 | | 2008-03-27 | 51,400 | 2.40 | 2.42 | 2.40 | 2.42 | 00:00:00 | | 2008-03-28 | 29,000 | 2.41 | 2.42 | 2.35 | 2.35 | 00:00:00 | | 2008-03-31 | 34,500 | 2.38 | 2.49 | 2.35 | 2.44 | 00:00:00 | | 2008-04-01 | 111,100 | 2.32 | 2.44 | 2.32 | 2.44 | 00:00:00 | | 2008-04-02 | 40,100 | 2.36 | 2.59 | 2.36 | 2.51 | 00:00:00 | | 2008-04-03 | 773,100 | 2.50 | 2.50 | 2.33 | 2.47 | 00:00:00 | | 2008-04-04 | 58,200 | 2.44 | 2.59 | 2.40 | 2.54 | 00:00:00 | | 2008-04-07 | 56,500 | 2.56 | 2.59 | 2.50 | 2.54 | 00:00:00 | | 2008-04-08 | 133,800 | 2.55 | 2.59 | 2.45 | 2.50 | 00:00:00 | | 2008-04-09 | 61,600 | 2.43 | 2.56 | 2.43 | 2.50 | 00:00:00 | | 2008-04-10 | 63,100 | 2.45 | 2.53 | 2.45 | 2.45 | 00:00:00 | | 2008-04-11 | 126,000 | 2.50 | 2.59 | 2.43 | 2.50 | 00:00:00 | | 2008-04-14 | 33,800 | 2.50 | 2.50 | 2.43 | 2.45 | 00:00:00 | | 2008-04-15 | 33,600 | 2.45 | 2.47 | 2.42 | 2.44 | 00:00:00 | | 2008-04-16 | 92,800 | 2.42 | 2.46 | 2.29 | 2.32 | 00:00:00 | | 2008-04-17 | 6,300 | 2.43 | 2.44 | 2.30 | 2.33 | 00:00:00 | | 2008-04-18 | 36,900 | 2.31 | 2.35 | 2.20 | 2.30 | 00:00:00 | | 2008-04-21 | 80,300 | 2.30 | 2.30 | 2.14 | 2.20 | 00:00:00 | | 2008-04-22 | 41,800 | 2.16 | 2.25 | 2.10 | 2.15 | 00:00:00 | | 2008-04-23 | 35,800 | 2.17 | 2.17 | 2.08 | 2.13 | 00:00:00 | | 2008-04-24 | 73,000 | 2.05 | 2.10 | 1.95 | 1.99 | 00:00:00 | | 2008-04-25 | 185,700 | 2.00 | 2.20 | 2.00 | 2.20 | 00:00:00 | | 2008-04-28 | 103,100 | 2.19 | 2.23 | 2.09 | 2.20 | 00:00:00 | | 2008-04-29 | 44,700 | 2.03 | 2.13 | 2.03 | 2.08 | 00:00:00 | | 2008-04-30 | 223,300 | 2.10 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2008-05-01 | 50,000 | 2.06 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2008-05-02 | 17,000 | 2.11 | 2.11 | 2.04 | 2.04 | 00:00:00 | | 2008-05-05 | 29,500 | 2.08 | 2.08 | 2.00 | 2.03 | 00:00:00 | | 2008-05-06 | 47,400 | 2.13 | 2.13 | 1.95 | 2.05 | 00:00:00 | | 2008-05-07 | 162,500 | 2.07 | 2.07 | 1.89 | 1.90 | 00:00:00 | | 2008-05-08 | 181,900 | 1.89 | 2.04 | 1.86 | 2.02 | 00:00:00 | | 2008-05-09 | 19,700 | 2.00 | 2.06 | 1.92 | 2.06 | 00:00:00 | | 2008-05-12 | 11,200 | 2.03 | 2.08 | 1.99 | 2.02 | 00:00:00 | | 2008-05-13 | 31,100 | 1.98 | 2.00 | 1.88 | 2.00 | 00:00:00 | | 2008-05-14 | 146,200 | 1.95 | 1.95 | 1.90 | 1.91 | 00:00:00 | | 2008-05-15 | 35,300 | 1.89 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2008-05-16 | 55,200 | 1.94 | 1.95 | 1.89 | 1.95 | 00:00:00 | | 2008-05-20 | 71,700 | 1.90 | 1.95 | 1.80 | 1.86 | 00:00:00 | | 2008-05-21 | 50,800 | 1.83 | 1.94 | 1.79 | 1.80 | 00:00:00 | | 2008-05-22 | 127,000 | 1.80 | 1.90 | 1.67 | 1.90 | 00:00:00 | | 2008-05-23 | 65,800 | 1.85 | 1.86 | 1.75 | 1.78 | 00:00:00 | | 2008-05-26 | 91,600 | 1.85 | 1.90 | 1.83 | 1.90 | 00:00:00 | | 2008-05-27 | 29,100 | 1.88 | 1.88 | 1.79 | 1.80 | 00:00:00 | | 2008-05-28 | 125,000 | 1.94 | 1.94 | 1.85 | 1.91 | 00:00:00 | | 2008-05-29 | 28,200 | 1.84 | 1.88 | 1.81 | 1.87 | 00:00:00 | | 2008-05-30 | 18,800 | 1.87 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2008-06-02 | 36,500 | 1.85 | 1.85 | 1.81 | 1.81 | 00:00:00 | | 2008-06-03 | 23,800 | 1.85 | 1.85 | 1.82 | 1.85 | 00:00:00 | | 2008-06-04 | 15,300 | 1.84 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2008-06-05 | 71,800 | 1.85 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2008-06-06 | 85,400 | 1.89 | 1.89 | 1.78 | 1.80 | 00:00:00 | | 2008-06-09 | 519,400 | 1.87 | 1.94 | 1.76 | 1.90 | 00:00:00 | | 2008-06-10 | 51,900 | 1.86 | 1.90 | 1.75 | 1.80 | 00:00:00 | | 2008-06-11 | 69,400 | 1.83 | 1.87 | 1.78 | 1.85 | 00:00:00 | | 2008-06-12 | 23,500 | 1.81 | 1.87 | 1.80 | 1.86 | 00:00:00 | | 2008-06-13 | 13,200 | 1.85 | 1.87 | 1.80 | 1.87 | 00:00:00 | | 2008-06-16 | 54,600 | 1.85 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2008-06-17 | 40,000 | 1.80 | 1.87 | 1.80 | 1.87 | 00:00:00 | | 2008-06-18 | 77,500 | 1.90 | 1.90 | 1.85 | 1.88 | 00:00:00 | | 2008-06-19 | 64,200 | 1.85 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2008-06-20 | 138,300 | 1.86 | 1.86 | 1.80 | 1.83 | 00:00:00 | | 2008-06-23 | 47,600 | 1.76 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2008-06-24 | 36,200 | 1.80 | 1.81 | 1.71 | 1.80 | 00:00:00 | | 2008-06-25 | 36,700 | 1.74 | 1.80 | 1.71 | 1.79 | 00:00:00 | | 2008-06-26 | 55,000 | 1.79 | 1.80 | 1.70 | 1.78 | 00:00:00 | | 2008-06-27 | 40,500 | 1.72 | 1.75 | 1.70 | 1.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
