|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-09-18 | 139,100 | 1.49 | 1.51 | 1.35 | 1.51 | 00:00:00 | 2002-09-19 | 17,600 | 1.41 | 1.45 | 1.38 | 1.44 | 00:00:00 | 2002-09-20 | 8,400 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2002-09-23 | 52,700 | 1.38 | 1.40 | 1.33 | 1.35 | 00:00:00 | 2002-09-24 | 12,300 | 1.30 | 1.37 | 1.30 | 1.32 | 00:00:00 | 2002-09-25 | 22,600 | 1.35 | 1.35 | 1.28 | 1.33 | 00:00:00 | 2002-09-26 | 50,800 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | 2002-09-27 | 86,200 | 1.24 | 1.32 | 1.24 | 1.32 | 00:00:00 | 2002-09-30 | 57,200 | 1.33 | 1.33 | 1.26 | 1.30 | 00:00:00 | 2002-10-01 | 72,500 | 1.25 | 1.33 | 1.20 | 1.25 | 00:00:00 | 2002-10-02 | 68,400 | 1.32 | 1.32 | 1.20 | 1.25 | 00:00:00 | 2002-10-03 | 31,200 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2002-10-04 | 19,300 | 1.28 | 1.30 | 1.22 | 1.22 | 00:00:00 | 2002-10-07 | 121,900 | 1.30 | 1.35 | 1.20 | 1.32 | 00:00:00 | 2002-10-08 | 46,500 | 1.33 | 1.40 | 1.25 | 1.35 | 00:00:00 | 2002-10-09 | 28,600 | 1.38 | 1.38 | 1.20 | 1.30 | 00:00:00 | 2002-10-10 | 17,000 | 1.21 | 1.35 | 1.21 | 1.32 | 00:00:00 | 2002-10-11 | 6,900 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2002-10-15 | 6,200 | 1.36 | 1.36 | 1.30 | 1.32 | 00:00:00 | 2002-10-16 | 25,700 | 1.32 | 1.35 | 1.20 | 1.30 | 00:00:00 | 2002-10-17 | 25,500 | 1.30 | 1.30 | 1.24 | 1.25 | 00:00:00 | 2002-10-18 | 21,400 | 1.28 | 1.35 | 1.28 | 1.31 | 00:00:00 | 2002-10-21 | 75,800 | 1.30 | 1.30 | 1.17 | 1.30 | 00:00:00 | 2002-10-22 | 30,300 | 1.23 | 1.29 | 1.20 | 1.25 | 00:00:00 | 2002-10-23 | 22,300 | 1.27 | 1.29 | 1.20 | 1.29 | 00:00:00 | 2002-10-24 | 88,200 | 1.27 | 1.35 | 1.25 | 1.30 | 00:00:00 | 2002-10-25 | 24,700 | 1.31 | 1.33 | 1.29 | 1.30 | 00:00:00 | 2002-10-28 | 63,900 | 1.37 | 1.37 | 1.25 | 1.25 | 00:00:00 | 2002-10-29 | 11,600 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | 2002-10-30 | 14,300 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2002-10-31 | 18,500 | 1.33 | 1.33 | 1.25 | 1.29 | 00:00:00 | 2002-11-01 | 65,800 | 1.30 | 1.37 | 1.30 | 1.37 | 00:00:00 | 2002-11-04 | 35,500 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | 2002-11-05 | 30,500 | 1.35 | 1.35 | 1.30 | 1.33 | 00:00:00 | 2002-11-06 | 16,300 | 1.34 | 1.35 | 1.30 | 1.35 | 00:00:00 | 2002-11-07 | 56,700 | 1.35 | 1.35 | 1.00 | 1.30 | 00:00:00 | 2002-11-08 | 50,100 | 1.21 | 1.30 | 1.21 | 1.21 | 00:00:00 | 2002-11-11 | 219 | 1.24 | 1.32 | 1.18 | 1.25 | 00:00:00 | 2002-11-12 | 24,400 | 1.28 | 1.30 | 1.17 | 1.28 | 00:00:00 | 2002-11-13 | 46,100 | 1.25 | 1.28 | 1.10 | 1.12 | 00:00:00 | 2002-11-14 | 92,200 | 1.13 | 1.27 | 1.10 | 1.27 | 00:00:00 | 2002-11-15 | 18,900 | 1.27 | 1.27 | 1.20 | 1.20 | 00:00:00 | 2002-11-18 | 26,400 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2002-11-19 | 38,600 | 1.15 | 1.18 | 1.10 | 1.18 | 00:00:00 | 2002-11-20 | 15,500 | 1.15 | 1.20 | 1.14 | 1.15 | 00:00:00 | 2002-11-21 | 12,500 | 1.22 | 1.22 | 1.15 | 1.18 | 00:00:00 | 2002-11-22 | 9,700 | 1.17 | 1.23 | 1.16 | 1.23 | 00:00:00 | 2002-11-25 | 24,700 | 1.28 | 1.28 | 1.21 | 1.21 | 00:00:00 | 2002-11-26 | 44,500 | 1.25 | 1.29 | 1.20 | 1.20 | 00:00:00 | 2002-11-27 | 76,400 | 1.24 | 1.25 | 1.20 | 1.23 | 00:00:00 | 2002-11-28 | 54,900 | 1.20 | 1.20 | 1.17 | 1.20 | 00:00:00 | 2002-11-29 | 24,400 | 1.20 | 1.20 | 1.14 | 1.20 | 00:00:00 | 2002-12-02 | 28,500 | 1.17 | 1.17 | 1.10 | 1.16 | 00:00:00 | 2002-12-03 | 12,200 | 1.18 | 1.20 | 1.16 | 1.20 | 00:00:00 | 2002-12-04 | 27,000 | 1.15 | 1.15 | 1.07 | 1.08 | 00:00:00 | 2002-12-05 | 12,600 | 1.10 | 1.13 | 1.10 | 1.11 | 00:00:00 | 2002-12-06 | 18,900 | 1.10 | 1.14 | 1.08 | 1.11 | 00:00:00 | 2002-12-09 | 16,500 | 1.10 | 1.15 | 1.07 | 1.15 | 00:00:00 | 2002-12-10 | 31,300 | 1.12 | 1.15 | 1.05 | 1.12 | 00:00:00 | 2002-12-11 | 31,200 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | 2002-12-12 | 39,800 | 1.09 | 1.15 | 1.06 | 1.12 | 00:00:00 | 2002-12-13 | 16,300 | 1.12 | 1.16 | 1.10 | 1.11 | 00:00:00 | 2002-12-16 | 30,000 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | 2002-12-17 | 15,500 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | 2002-12-18 | 15,900 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | 2002-12-19 | 34,800 | 1.10 | 1.12 | 1.07 | 1.10 | 00:00:00 | 2002-12-20 | 67,800 | 1.00 | 1.11 | 1.00 | 1.11 | 00:00:00 | 2002-12-23 | 24,500 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | 2002-12-24 | 5,900 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | 2002-12-27 | 24,600 | 1.14 | 1.18 | 1.10 | 1.18 | 00:00:00 | 2002-12-30 | 33,800 | 1.15 | 1.19 | 1.11 | 1.15 | 00:00:00 | 2002-12-31 | 65,100 | 1.18 | 1.24 | 1.15 | 1.20 | 00:00:00 | 2003-01-02 | 26,000 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | 2003-01-03 | 9,000 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | 2003-01-06 | 31,500 | 1.22 | 1.22 | 1.17 | 1.17 | 00:00:00 | 2003-01-07 | 36,300 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | 2003-01-08 | 45,200 | 1.17 | 1.34 | 1.17 | 1.34 | 00:00:00 | 2003-01-09 | 90,700 | 1.36 | 1.36 | 1.25 | 1.30 | 00:00:00 | 2003-01-10 | 52,700 | 1.33 | 1.40 | 1.33 | 1.34 | 00:00:00 | 2003-01-13 | 61,300 | 1.39 | 1.42 | 1.34 | 1.40 | 00:00:00 | 2003-01-14 | 69,700 | 1.37 | 1.44 | 1.37 | 1.42 | 00:00:00 | 2003-01-15 | 48,300 | 1.38 | 1.42 | 1.31 | 1.40 | 00:00:00 | 2003-01-16 | 16,100 | 1.36 | 1.40 | 1.28 | 1.37 | 00:00:00 | 2003-01-17 | 17,500 | 1.35 | 1.39 | 1.33 | 1.39 | 00:00:00 | 2003-01-20 | 15,400 | 1.40 | 1.40 | 1.26 | 1.37 | 00:00:00 | 2003-01-21 | 20,800 | 1.34 | 1.34 | 1.30 | 1.34 | 00:00:00 | 2003-01-22 | 500 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2003-01-23 | 135,000 | 1.37 | 1.42 | 1.37 | 1.38 | 00:00:00 | 2003-01-24 | 39,300 | 1.39 | 1.39 | 1.32 | 1.36 | 00:00:00 | 2003-01-27 | 37,100 | 1.34 | 1.36 | 1.23 | 1.25 | 00:00:00 | 2003-01-28 | 66,400 | 1.30 | 1.31 | 1.20 | 1.21 | 00:00:00 | 2003-01-29 | 66,300 | 1.24 | 1.25 | 1.14 | 1.20 | 00:00:00 | 2003-01-30 | 13,500 | 1.20 | 1.20 | 1.16 | 1.20 | 00:00:00 | 2003-01-31 | 29,500 | 1.18 | 1.20 | 1.11 | 1.15 | 00:00:00 | 2003-02-03 | 91,600 | 1.11 | 1.16 | 1.05 | 1.15 | 00:00:00 | 2003-02-04 | 25,900 | 1.14 | 1.20 | 1.14 | 1.20 | 00:00:00 | 2003-02-05 | 4,500 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | 2003-02-06 | 22,200 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | 2003-02-07 | 18,100 | 1.08 | 1.09 | 1.03 | 1.08 | 00:00:00 | 2003-02-10 | 13,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2003-02-11 | 25,500 | 1.05 | 1.21 | 1.05 | 1.19 | 00:00:00 | 2003-02-12 | 15,600 | 1.19 | 1.24 | 1.12 | 1.20 | 00:00:00 | 2003-02-13 | 9,300 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2003-02-14 | 7,000 | 1.16 | 1.17 | 1.14 | 1.14 | 00:00:00 | 2003-02-17 | 5,900 | 1.16 | 1.18 | 1.15 | 1.16 | 00:00:00 | 2003-02-18 | 9,400 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | 2003-02-19 | 22,200 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | 2003-02-20 | 6,400 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | 2003-02-21 | 10,200 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | 2003-02-24 | 12,800 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | 2003-02-25 | 27,800 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | 2003-02-26 | 9,800 | 1.06 | 1.13 | 1.06 | 1.13 | 00:00:00 | 2003-02-27 | 44,500 | 1.14 | 1.14 | 1.07 | 1.08 | 00:00:00 | 2003-02-28 | 18,500 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | 2003-03-03 | 13,100 | 1.06 | 1.10 | 1.03 | 1.03 | 00:00:00 | 2003-03-04 | 13,500 | 1.04 | 1.06 | 1.00 | 1.05 | 00:00:00 | 2003-03-05 | 13,400 | 1.05 | 1.07 | 1.03 | 1.07 | 00:00:00 | 2003-03-06 | 29,400 | 1.05 | 1.10 | 1.01 | 1.10 | 00:00:00 | 2003-03-07 | 3,900 | 1.04 | 1.08 | 1.03 | 1.07 | 00:00:00 | 2003-03-10 | 20,500 | 1.06 | 1.06 | 0.90 | 0.90 | 00:00:00 | 2003-03-11 | 12,000 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|