|
 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 | | 2003-09-05 | 63,800 | 1.48 | 1.48 | 1.37 | 1.45 | 00:00:00 | | 2003-09-08 | 209,100 | 1.42 | 1.59 | 1.42 | 1.59 | 00:00:00 | | 2003-09-09 | 176,100 | 1.65 | 1.74 | 1.58 | 1.68 | 00:00:00 | | 2003-09-10 | 123,800 | 1.72 | 1.72 | 1.60 | 1.70 | 00:00:00 | | 2003-09-11 | 246,300 | 1.70 | 1.80 | 1.66 | 1.80 | 00:00:00 | | 2003-09-12 | 430,400 | 1.98 | 1.98 | 1.85 | 1.88 | 00:00:00 | | 2003-09-15 | 236,100 | 1.90 | 1.91 | 1.78 | 1.80 | 00:00:00 | | 2003-09-16 | 143,200 | 1.81 | 1.82 | 1.61 | 1.77 | 00:00:00 | | 2003-09-17 | 114,300 | 1.70 | 1.78 | 1.65 | 1.70 | 00:00:00 | | 2003-09-18 | 46,300 | 1.70 | 1.74 | 1.65 | 1.74 | 00:00:00 | | 2003-09-19 | 113,300 | 1.65 | 1.84 | 1.65 | 1.72 | 00:00:00 | | 2003-09-22 | 76,000 | 1.85 | 1.85 | 1.70 | 1.84 | 00:00:00 | | 2003-09-23 | 141,600 | 2.00 | 2.00 | 1.75 | 1.90 | 00:00:00 | | 2003-09-24 | 96,300 | 1.96 | 1.98 | 1.88 | 1.92 | 00:00:00 | | 2003-09-25 | 156,100 | 1.95 | 2.00 | 1.92 | 1.99 | 00:00:00 | | 2003-09-26 | 154,200 | 2.00 | 2.05 | 1.96 | 2.05 | 00:00:00 | | 2003-09-29 | 73,600 | 1.92 | 2.03 | 1.91 | 1.91 | 00:00:00 | | 2003-09-30 | 121,300 | 1.95 | 2.00 | 1.91 | 1.97 | 00:00:00 | | 2003-10-01 | 56,800 | 1.98 | 2.03 | 1.93 | 1.95 | 00:00:00 | | 2003-10-02 | 30,800 | 1.98 | 2.01 | 1.94 | 2.01 | 00:00:00 | | 2003-10-03 | 45,400 | 2.01 | 2.01 | 1.90 | 1.93 | 00:00:00 | | 2003-10-06 | 54,200 | 1.94 | 1.94 | 1.70 | 1.85 | 00:00:00 | | 2003-10-07 | 53,400 | 1.83 | 1.94 | 1.83 | 1.94 | 00:00:00 | | 2003-10-08 | 64,800 | 1.90 | 1.97 | 1.85 | 1.94 | 00:00:00 | | 2003-10-09 | 80,200 | 1.86 | 1.90 | 1.83 | 1.88 | 00:00:00 | | 2003-10-10 | 69,700 | 1.85 | 1.90 | 1.70 | 1.87 | 00:00:00 | | 2003-10-14 | 55,100 | 1.80 | 1.86 | 1.78 | 1.86 | 00:00:00 | | 2003-10-15 | 37,700 | 1.85 | 1.92 | 1.85 | 1.89 | 00:00:00 | | 2003-10-16 | 332,200 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2003-10-17 | 9,100 | 1.90 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2003-10-20 | 72,300 | 1.81 | 1.85 | 1.63 | 1.81 | 00:00:00 | | 2003-10-21 | 78,100 | 1.70 | 1.81 | 1.68 | 1.81 | 00:00:00 | | 2003-10-22 | 36,000 | 1.82 | 1.84 | 1.75 | 1.78 | 00:00:00 | | 2003-10-23 | 71,400 | 1.78 | 1.87 | 1.78 | 1.87 | 00:00:00 | | 2003-10-24 | 53,500 | 1.85 | 1.95 | 1.85 | 1.94 | 00:00:00 | | 2003-10-27 | 89,700 | 1.95 | 1.95 | 1.89 | 1.94 | 00:00:00 | | 2003-10-28 | 42,700 | 1.91 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2003-10-29 | 16,700 | 1.89 | 1.93 | 1.89 | 1.91 | 00:00:00 | | 2003-10-30 | 161,900 | 1.95 | 2.24 | 1.88 | 2.10 | 00:00:00 | | 2003-10-31 | 92,800 | 2.05 | 2.20 | 2.05 | 2.20 | 00:00:00 | | 2003-11-03 | 166,100 | 2.25 | 2.25 | 2.00 | 2.17 | 00:00:00 | | 2003-11-04 | 193,200 | 2.18 | 2.43 | 2.18 | 2.37 | 00:00:00 | | 2003-11-05 | 94,400 | 2.43 | 2.50 | 2.34 | 2.42 | 00:00:00 | | 2003-11-06 | 44,000 | 2.45 | 2.45 | 2.27 | 2.30 | 00:00:00 | | 2003-11-07 | 70,000 | 2.20 | 2.20 | 2.10 | 2.16 | 00:00:00 | | 2003-11-10 | 18,500 | 2.15 | 2.16 | 2.05 | 2.13 | 00:00:00 | | 2003-11-11 | 74,800 | 2.14 | 2.16 | 2.11 | 2.16 | 00:00:00 | | 2003-11-12 | 14,200 | 2.15 | 2.15 | 2.05 | 2.11 | 00:00:00 | | 2003-11-13 | 51,500 | 2.06 | 2.15 | 2.03 | 2.07 | 00:00:00 | | 2003-11-14 | 137,600 | 2.08 | 2.15 | 2.08 | 2.12 | 00:00:00 | | 2003-11-17 | 37,900 | 2.16 | 2.17 | 2.11 | 2.12 | 00:00:00 | | 2003-11-18 | 108,600 | 2.11 | 2.20 | 2.06 | 2.12 | 00:00:00 | | 2003-11-19 | 67,000 | 2.10 | 2.10 | 2.02 | 2.04 | 00:00:00 | | 2003-11-20 | 26,700 | 2.04 | 2.09 | 2.00 | 2.01 | 00:00:00 | | 2003-11-21 | 97,300 | 1.97 | 2.20 | 1.96 | 2.20 | 00:00:00 | | 2003-11-24 | 22,100 | 2.20 | 2.20 | 2.10 | 2.17 | 00:00:00 | | 2003-11-25 | 2,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2003-11-26 | 120,900 | 2.10 | 2.17 | 2.07 | 2.17 | 00:00:00 | | 2003-11-27 | 54,900 | 2.16 | 2.16 | 2.09 | 2.10 | 00:00:00 | | 2003-11-28 | 64,000 | 2.14 | 2.14 | 2.09 | 2.09 | 00:00:00 | | 2003-12-01 | 44,800 | 2.10 | 2.12 | 2.05 | 2.10 | 00:00:00 | | 2003-12-02 | 355,400 | 2.20 | 2.45 | 2.15 | 2.40 | 00:00:00 | | 2003-12-03 | 90,500 | 2.48 | 2.50 | 2.31 | 2.35 | 00:00:00 | | 2003-12-04 | 56,000 | 2.35 | 2.35 | 2.20 | 2.30 | 00:00:00 | | 2003-12-05 | 26,500 | 2.27 | 2.27 | 2.18 | 2.24 | 00:00:00 | | 2003-12-08 | 27,500 | 2.25 | 2.25 | 2.15 | 2.20 | 00:00:00 | | 2003-12-09 | 23,300 | 2.18 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2003-12-10 | 85,700 | 2.14 | 2.14 | 2.00 | 2.08 | 00:00:00 | | 2003-12-11 | 23,100 | 2.05 | 2.07 | 1.90 | 2.07 | 00:00:00 | | 2003-12-12 | 37,300 | 2.06 | 2.08 | 2.00 | 2.08 | 00:00:00 | | 2003-12-15 | 35,100 | 2.05 | 2.10 | 2.00 | 2.09 | 00:00:00 | | 2003-12-16 | 31,900 | 1.97 | 2.05 | 1.97 | 2.03 | 00:00:00 | | 2003-12-17 | 25,700 | 2.05 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2003-12-18 | 55,000 | 1.97 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2003-12-19 | 48,600 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2003-12-22 | 18,900 | 1.97 | 2.09 | 1.97 | 2.09 | 00:00:00 | | 2003-12-23 | 10,900 | 2.05 | 2.05 | 2.00 | 2.02 | 00:00:00 | | 2003-12-24 | 14,400 | 2.04 | 2.08 | 2.03 | 2.06 | 00:00:00 | | 2003-12-29 | 61,000 | 2.03 | 2.10 | 1.95 | 2.10 | 00:00:00 | | 2003-12-30 | 34,400 | 2.00 | 2.10 | 2.00 | 2.08 | 00:00:00 | | 2003-12-31 | 50,900 | 2.10 | 2.18 | 2.10 | 2.16 | 00:00:00 | | 2004-01-02 | 37,900 | 2.20 | 2.38 | 2.20 | 2.32 | 00:00:00 | | 2004-01-05 | 148,400 | 2.33 | 2.40 | 2.24 | 2.40 | 00:00:00 | | 2004-01-06 | 190,300 | 2.43 | 2.46 | 2.25 | 2.43 | 00:00:00 | | 2004-01-07 | 41,200 | 2.44 | 2.48 | 2.32 | 2.43 | 00:00:00 | | 2004-01-08 | 323,500 | 2.39 | 2.80 | 2.37 | 2.79 | 00:00:00 | | 2004-01-09 | 142,200 | 2.83 | 2.84 | 2.50 | 2.69 | 00:00:00 | | 2004-01-12 | 25,300 | 2.64 | 2.70 | 2.60 | 2.69 | 00:00:00 | | 2004-01-13 | 43,600 | 2.63 | 2.63 | 2.50 | 2.52 | 00:00:00 | | 2004-01-14 | 20,100 | 2.50 | 2.50 | 2.42 | 2.46 | 00:00:00 | | 2004-01-15 | 190,100 | 2.40 | 2.40 | 2.25 | 2.39 | 00:00:00 | | 2004-01-16 | 42,100 | 2.45 | 2.45 | 2.31 | 2.34 | 00:00:00 | | 2004-01-19 | 49,900 | 2.35 | 2.36 | 2.30 | 2.35 | 00:00:00 | | 2004-01-20 | 119,000 | 2.34 | 2.62 | 2.34 | 2.62 | 00:00:00 | | 2004-01-21 | 148,000 | 2.70 | 2.71 | 2.60 | 2.65 | 00:00:00 | | 2004-01-22 | 10,000 | 2.43 | 2.59 | 2.43 | 2.55 | 00:00:00 | | 2004-01-23 | 28,100 | 2.50 | 2.59 | 2.49 | 2.59 | 00:00:00 | | 2004-01-26 | 38,200 | 2.59 | 2.59 | 2.45 | 2.45 | 00:00:00 | | 2004-01-27 | 23,000 | 2.50 | 2.50 | 2.39 | 2.49 | 00:00:00 | | 2004-01-28 | 108,500 | 2.45 | 2.59 | 2.39 | 2.55 | 00:00:00 | | 2004-01-29 | 77,900 | 2.54 | 2.54 | 2.40 | 2.40 | 00:00:00 | | 2004-01-30 | 34,000 | 2.40 | 2.40 | 2.32 | 2.39 | 00:00:00 | | 2004-02-02 | 127,400 | 2.40 | 2.40 | 2.27 | 2.33 | 00:00:00 | | 2004-02-03 | 36,400 | 2.31 | 2.34 | 2.30 | 2.30 | 00:00:00 | | 2004-02-04 | 41,400 | 2.30 | 2.40 | 2.26 | 2.40 | 00:00:00 | | 2004-02-05 | 13,000 | 2.40 | 2.40 | 2.32 | 2.40 | 00:00:00 | | 2004-02-06 | 21,100 | 2.31 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2004-02-09 | 44,200 | 2.37 | 2.38 | 2.31 | 2.33 | 00:00:00 | | 2004-02-10 | 105,400 | 2.36 | 2.39 | 2.27 | 2.34 | 00:00:00 | | 2004-02-11 | 92,400 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2004-02-12 | 71,400 | 2.30 | 2.47 | 2.30 | 2.47 | 00:00:00 | | 2004-02-13 | 24,100 | 2.49 | 2.49 | 2.45 | 2.48 | 00:00:00 | | 2004-02-16 | 28,000 | 2.42 | 2.44 | 2.40 | 2.40 | 00:00:00 | | 2004-02-17 | 14,600 | 2.45 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2004-02-18 | 75,000 | 2.41 | 2.44 | 2.40 | 2.44 | 00:00:00 | | 2004-02-19 | 13,100 | 2.45 | 2.45 | 2.42 | 2.42 | 00:00:00 | | 2004-02-20 | 28,100 | 2.42 | 2.44 | 2.40 | 2.44 | 00:00:00 | | 2004-02-23 | 40,500 | 2.46 | 2.47 | 2.40 | 2.42 | 00:00:00 | | 2004-02-24 | 29,200 | 2.40 | 2.41 | 2.40 | 2.41 | 00:00:00 | | 2004-02-25 | 73,100 | 2.45 | 2.57 | 2.45 | 2.48 | 00:00:00 | | 2004-02-26 | 189,800 | 2.50 | 2.55 | 2.40 | 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 > >> |
|
