|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-11 | 12,000 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2003-03-12 | 15,100 | 0.95 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2003-03-13 | 4,200 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2003-03-14 | 500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-03-17 | 3,500 | 0.95 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2003-03-18 | 18,000 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2003-03-19 | 27,500 | 0.90 | 0.92 | 0.80 | 0.92 | 00:00:00 | | 2003-03-20 | 11,000 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-03-21 | 19,800 | 0.95 | 1.06 | 0.95 | 1.06 | 00:00:00 | | 2003-03-24 | 5,700 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2003-03-25 | 6,800 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-03-26 | 1,100 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2003-03-28 | 700 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2003-03-31 | 21,200 | 1.00 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2003-04-01 | 12,100 | 0.99 | 1.03 | 0.95 | 1.01 | 00:00:00 | | 2003-04-02 | 14,000 | 1.00 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2003-04-03 | 496,700 | 0.95 | 0.99 | 0.85 | 0.94 | 00:00:00 | | 2003-04-04 | 7,200 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2003-04-07 | 2,800 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-04-08 | 33,200 | 0.90 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2003-04-10 | 5,800 | 0.96 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2003-04-11 | 5,000 | 0.97 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2003-04-14 | 12,700 | 0.95 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2003-04-15 | 7,200 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2003-04-16 | 7,000 | 0.96 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2003-04-17 | 5,500 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2003-04-22 | 22,200 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2003-04-23 | 6,300 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2003-04-24 | 6,000 | 0.88 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2003-04-25 | 1,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-04-28 | 46,000 | 0.83 | 0.84 | 0.76 | 0.84 | 00:00:00 | | 2003-04-29 | 7,100 | 0.85 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2003-04-30 | 8,600 | 0.87 | 0.88 | 0.84 | 0.88 | 00:00:00 | | 2003-05-01 | 22,500 | 0.86 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2003-05-02 | 36,100 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2003-05-05 | 4,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2003-05-06 | 287,000 | 0.89 | 1.00 | 0.89 | 1.00 | 00:00:00 | | 2003-05-07 | 27,900 | 1.00 | 1.05 | 0.98 | 1.05 | 00:00:00 | | 2003-05-08 | 15,000 | 1.05 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2003-05-09 | 10,000 | 1.04 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2003-05-12 | 79,000 | 1.18 | 1.18 | 1.05 | 1.09 | 00:00:00 | | 2003-05-13 | 25,600 | 1.09 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2003-05-14 | 54,400 | 1.01 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2003-05-15 | 16,500 | 0.98 | 1.08 | 0.97 | 1.08 | 00:00:00 | | 2003-05-16 | 39,100 | 1.03 | 1.06 | 0.98 | 1.00 | 00:00:00 | | 2003-05-20 | 36,300 | 1.04 | 1.05 | 0.96 | 0.96 | 00:00:00 | | 2003-05-21 | 11,200 | 0.95 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2003-05-22 | 2,400 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2003-05-23 | 45,600 | 0.96 | 1.13 | 0.96 | 1.07 | 00:00:00 | | 2003-05-26 | 15,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2003-05-27 | 15,000 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2003-05-28 | 18,000 | 0.93 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2003-05-29 | 1,400 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2003-05-30 | 32,500 | 0.93 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2003-06-02 | 6,100 | 0.90 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2003-06-03 | 9,600 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2003-06-04 | 7,500 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2003-06-05 | 6,700 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2003-06-06 | 2,800 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2003-06-09 | 7,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-06-10 | 53,300 | 0.86 | 0.92 | 0.86 | 0.88 | 00:00:00 | | 2003-06-11 | 10,500 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2003-06-12 | 20,000 | 0.90 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2003-06-13 | 15,000 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2003-06-16 | 94,300 | 0.89 | 0.97 | 0.89 | 0.94 | 00:00:00 | | 2003-06-17 | 22,900 | 0.91 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2003-06-18 | 14,700 | 0.91 | 0.94 | 0.86 | 0.86 | 00:00:00 | | 2003-06-19 | 11,000 | 0.86 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2003-06-20 | 5,000 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2003-06-23 | 17,900 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2003-06-24 | 36,200 | 0.83 | 0.85 | 0.77 | 0.84 | 00:00:00 | | 2003-06-25 | 124,300 | 0.76 | 0.83 | 0.76 | 0.78 | 00:00:00 | | 2003-06-26 | 7,300 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2003-06-27 | 28,400 | 0.81 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2003-06-30 | 43,600 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2003-07-02 | 43,000 | 0.85 | 0.86 | 0.79 | 0.79 | 00:00:00 | | 2003-07-03 | 19,100 | 0.82 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2003-07-04 | 8,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2003-07-07 | 23,300 | 0.80 | 0.86 | 0.79 | 0.86 | 00:00:00 | | 2003-07-08 | 16,000 | 0.83 | 0.86 | 0.81 | 0.84 | 00:00:00 | | 2003-07-09 | 28,000 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2003-07-10 | 61,800 | 0.87 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2003-07-11 | 61,000 | 0.89 | 0.94 | 0.88 | 0.92 | 00:00:00 | | 2003-07-14 | 6,500 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2003-07-15 | 42,500 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2003-07-16 | 68,500 | 0.94 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2003-07-17 | 44,500 | 0.94 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2003-07-18 | 62,300 | 0.96 | 1.10 | 0.96 | 1.02 | 00:00:00 | | 2003-07-21 | 53,100 | 1.09 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2003-07-22 | 7,600 | 1.04 | 1.09 | 1.00 | 1.05 | 00:00:00 | | 2003-07-23 | 21,500 | 1.06 | 1.08 | 0.96 | 1.08 | 00:00:00 | | 2003-07-24 | 76,500 | 1.05 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2003-07-25 | 63,500 | 1.10 | 1.14 | 1.05 | 1.12 | 00:00:00 | | 2003-07-28 | 35,400 | 1.12 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2003-07-29 | 484,100 | 1.10 | 1.16 | 1.10 | 1.15 | 00:00:00 | | 2003-07-30 | 36,000 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2003-07-31 | 16,600 | 1.08 | 1.13 | 1.06 | 1.06 | 00:00:00 | | 2003-08-01 | 1,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2003-08-05 | 3,100 | 1.12 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2003-08-06 | 11,700 | 1.08 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2003-08-07 | 112,400 | 1.08 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2003-08-08 | 26,200 | 1.11 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2003-08-11 | 1,113,000 | 1.15 | 1.16 | 1.03 | 1.16 | 00:00:00 | | 2003-08-12 | 68,200 | 1.25 | 1.25 | 1.11 | 1.12 | 00:00:00 | | 2003-08-13 | 30,100 | 1.17 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2003-08-14 | 320,600 | 1.20 | 1.22 | 1.15 | 1.20 | 00:00:00 | | 2003-08-15 | 32,700 | 1.15 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2003-08-18 | 18,100 | 1.22 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2003-08-19 | 34,600 | 1.23 | 1.24 | 1.17 | 1.23 | 00:00:00 | | 2003-08-20 | 259,300 | 1.28 | 1.35 | 1.25 | 1.34 | 00:00:00 | | 2003-08-21 | 80,500 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2003-08-22 | 151,500 | 1.26 | 1.41 | 1.26 | 1.41 | 00:00:00 | | 2003-08-25 | 79,300 | 1.45 | 1.45 | 1.27 | 1.31 | 00:00:00 | | 2003-08-26 | 43,200 | 1.35 | 1.39 | 1.32 | 1.37 | 00:00:00 | | 2003-08-27 | 291,200 | 1.40 | 1.42 | 1.32 | 1.42 | 00:00:00 | | 2003-08-28 | 92,700 | 1.45 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2003-08-29 | 46,700 | 1.42 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2003-09-02 | 24,600 | 1.47 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2003-09-03 | 42,700 | 1.42 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2003-09-04 | 62,500 | 1.45 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2003-09-05 | 63,800 | 1.48 | 1.48 | 1.37 | 1.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
