|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-26 | 189,800 | 2.50 | 2.55 | 2.40 | 2.45 | 00:00:00 | | 2004-02-27 | 161,300 | 2.45 | 2.45 | 2.40 | 2.41 | 00:00:00 | | 2004-03-01 | 130,500 | 2.41 | 2.43 | 2.38 | 2.43 | 00:00:00 | | 2004-03-02 | 35,600 | 2.26 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2004-03-03 | 45,200 | 2.40 | 2.40 | 2.27 | 2.35 | 00:00:00 | | 2004-03-04 | 29,300 | 2.36 | 2.40 | 2.27 | 2.35 | 00:00:00 | | 2004-03-05 | 291,800 | 2.27 | 2.35 | 2.27 | 2.33 | 00:00:00 | | 2004-03-08 | 178,400 | 2.30 | 2.50 | 2.30 | 2.45 | 00:00:00 | | 2004-03-09 | 156,100 | 2.45 | 2.45 | 2.31 | 2.31 | 00:00:00 | | 2004-03-10 | 146,000 | 2.33 | 2.33 | 2.25 | 2.25 | 00:00:00 | | 2004-03-11 | 88,600 | 2.27 | 2.35 | 2.15 | 2.35 | 00:00:00 | | 2004-03-12 | 2,107,600 | 2.30 | 2.31 | 2.22 | 2.25 | 00:00:00 | | 2004-03-15 | 1,039,600 | 2.15 | 2.24 | 2.15 | 2.18 | 00:00:00 | | 2004-03-16 | 2,800 | 2.19 | 2.23 | 2.19 | 2.23 | 00:00:00 | | 2004-03-17 | 25,100 | 2.15 | 2.18 | 2.12 | 2.13 | 00:00:00 | | 2004-03-18 | 5,900 | 2.18 | 2.23 | 2.16 | 2.17 | 00:00:00 | | 2004-03-19 | 22,600 | 2.15 | 2.20 | 2.13 | 2.14 | 00:00:00 | | 2004-03-22 | 18,900 | 2.14 | 2.14 | 2.10 | 2.10 | 00:00:00 | | 2004-03-23 | 84,100 | 2.25 | 2.25 | 2.15 | 2.18 | 00:00:00 | | 2004-03-24 | 80,100 | 2.28 | 2.28 | 2.12 | 2.24 | 00:00:00 | | 2004-03-25 | 10,900 | 2.20 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2004-03-26 | 36,200 | 2.24 | 2.25 | 2.14 | 2.20 | 00:00:00 | | 2004-03-29 | 13,800 | 2.15 | 2.24 | 2.14 | 2.15 | 00:00:00 | | 2004-03-30 | 6,200 | 2.24 | 2.24 | 2.16 | 2.20 | 00:00:00 | | 2004-03-31 | 220,700 | 2.20 | 2.20 | 2.12 | 2.15 | 00:00:00 | | 2004-04-01 | 130,100 | 2.20 | 2.20 | 2.14 | 2.15 | 00:00:00 | | 2004-04-02 | 18,500 | 2.14 | 2.20 | 2.12 | 2.20 | 00:00:00 | | 2004-04-05 | 8,400 | 2.15 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2004-04-06 | 48,500 | 2.15 | 2.15 | 2.05 | 2.10 | 00:00:00 | | 2004-04-07 | 371,500 | 2.15 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2004-04-08 | 27,700 | 2.15 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2004-04-12 | 7,900 | 2.11 | 2.14 | 2.05 | 2.14 | 00:00:00 | | 2004-04-13 | 126,500 | 2.10 | 2.10 | 1.94 | 2.10 | 00:00:00 | | 2004-04-14 | 42,500 | 2.04 | 2.10 | 2.02 | 2.04 | 00:00:00 | | 2004-04-15 | 123,800 | 2.04 | 2.15 | 2.04 | 2.10 | 00:00:00 | | 2004-04-16 | 25,000 | 2.10 | 2.10 | 2.05 | 2.06 | 00:00:00 | | 2004-04-19 | 10,800 | 2.08 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2004-04-20 | 36,100 | 2.06 | 2.06 | 2.04 | 2.04 | 00:00:00 | | 2004-04-21 | 20,300 | 2.04 | 2.04 | 1.90 | 1.90 | 00:00:00 | | 2004-04-22 | 38,200 | 1.97 | 2.00 | 1.90 | 1.97 | 00:00:00 | | 2004-04-23 | 47,600 | 2.05 | 2.05 | 1.90 | 2.02 | 00:00:00 | | 2004-04-26 | 16,800 | 1.95 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2004-04-27 | 37,300 | 1.92 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2004-04-28 | 118,300 | 1.90 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2004-04-29 | 33,800 | 1.89 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2004-04-30 | 122,600 | 1.81 | 1.95 | 1.81 | 1.95 | 00:00:00 | | 2004-05-03 | 172,600 | 1.95 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2004-05-04 | 40,500 | 2.00 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2004-05-05 | 60,100 | 1.98 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2004-05-06 | 41,600 | 1.99 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2004-05-07 | 40,300 | 1.93 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2004-05-10 | 10,500 | 1.98 | 1.98 | 1.90 | 1.95 | 00:00:00 | | 2004-05-11 | 39,100 | 1.98 | 2.00 | 1.65 | 1.95 | 00:00:00 | | 2004-05-12 | 338,300 | 2.00 | 2.13 | 2.00 | 2.08 | 00:00:00 | | 2004-05-13 | 13,700 | 2.08 | 2.11 | 2.00 | 2.00 | 00:00:00 | | 2004-05-14 | 5,800 | 1.95 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2004-05-17 | 7,000 | 2.02 | 2.02 | 1.95 | 1.95 | 00:00:00 | | 2004-05-18 | 5,900 | 1.90 | 1.99 | 1.90 | 1.99 | 00:00:00 | | 2004-05-19 | 2,500 | 1.95 | 1.98 | 1.90 | 1.98 | 00:00:00 | | 2004-05-20 | 4,900 | 1.92 | 1.98 | 1.85 | 1.95 | 00:00:00 | | 2004-05-21 | 4,300 | 1.95 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2004-05-25 | 310,600 | 1.99 | 2.04 | 1.95 | 2.00 | 00:00:00 | | 2004-05-26 | 3,100 | 1.95 | 1.96 | 1.90 | 1.90 | 00:00:00 | | 2004-05-27 | 37,000 | 2.04 | 2.05 | 1.95 | 2.01 | 00:00:00 | | 2004-05-28 | 16,100 | 2.00 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2004-05-31 | 8,500 | 2.05 | 2.05 | 1.98 | 2.05 | 00:00:00 | | 2004-06-01 | 28,900 | 2.03 | 2.03 | 1.96 | 1.96 | 00:00:00 | | 2004-06-02 | 1,600 | 1.90 | 1.91 | 1.89 | 1.91 | 00:00:00 | | 2004-06-03 | 12,500 | 1.91 | 1.91 | 1.75 | 1.90 | 00:00:00 | | 2004-06-04 | 4,700 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2004-06-07 | 64,200 | 1.95 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2004-06-08 | 40,200 | 1.95 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2004-06-09 | 3,900 | 1.87 | 1.87 | 1.82 | 1.83 | 00:00:00 | | 2004-06-10 | 44,700 | 1.80 | 1.85 | 1.76 | 1.85 | 00:00:00 | | 2004-06-11 | 1,200 | 1.86 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2004-06-14 | 4,900 | 1.93 | 1.93 | 1.82 | 1.92 | 00:00:00 | | 2004-06-15 | 9,000 | 1.95 | 2.03 | 1.90 | 2.03 | 00:00:00 | | 2004-06-16 | 1,400 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2004-06-17 | 500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2004-06-18 | 7,000 | 1.95 | 1.95 | 1.88 | 1.89 | 00:00:00 | | 2004-06-21 | 225,000 | 1.90 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2004-06-22 | 10,000 | 1.95 | 2.00 | 1.93 | 1.99 | 00:00:00 | | 2004-06-23 | 13,600 | 1.88 | 1.95 | 1.88 | 1.95 | 00:00:00 | | 2004-06-24 | 10,200 | 1.90 | 1.99 | 1.85 | 1.99 | 00:00:00 | | 2004-06-25 | 900 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2004-06-30 | 11,300 | 1.89 | 1.98 | 1.89 | 1.98 | 00:00:00 | | 2004-07-05 | 42,400 | 1.95 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2004-07-06 | 13,900 | 1.95 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2004-07-07 | 142,800 | 1.92 | 2.05 | 1.92 | 2.03 | 00:00:00 | | 2004-07-08 | 22,200 | 2.00 | 2.02 | 1.92 | 2.02 | 00:00:00 | | 2004-07-09 | 27,500 | 1.96 | 2.02 | 1.93 | 2.02 | 00:00:00 | | 2004-07-12 | 3,600 | 2.04 | 2.04 | 2.01 | 2.01 | 00:00:00 | | 2004-07-13 | 21,700 | 1.91 | 2.02 | 1.90 | 1.95 | 00:00:00 | | 2004-07-14 | 3,000 | 1.93 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2004-07-15 | 50,500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2004-07-16 | 7,200 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2004-07-19 | 17,600 | 1.92 | 1.95 | 1.85 | 1.94 | 00:00:00 | | 2004-07-20 | 194,700 | 1.90 | 1.98 | 1.84 | 1.98 | 00:00:00 | | 2004-07-21 | 4,900 | 1.90 | 1.98 | 1.87 | 1.98 | 00:00:00 | | 2004-07-22 | 92,500 | 1.92 | 1.92 | 1.86 | 1.86 | 00:00:00 | | 2004-07-23 | 3,100 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2004-07-26 | 23,400 | 1.95 | 1.95 | 1.85 | 1.90 | 00:00:00 | | 2004-07-27 | 45,800 | 1.86 | 1.90 | 1.82 | 1.82 | 00:00:00 | | 2004-07-28 | 80,300 | 1.84 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2004-07-29 | 15,000 | 1.75 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2004-07-30 | 56,600 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2004-08-03 | 14,900 | 1.70 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2004-08-04 | 20,000 | 1.66 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2004-08-05 | 58,400 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2004-08-06 | 99,500 | 1.61 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2004-08-09 | 65,900 | 1.56 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2004-08-10 | 9,200 | 1.55 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2004-08-11 | 27,100 | 1.55 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2004-08-12 | 8,700 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-08-13 | 18,500 | 1.55 | 1.60 | 1.47 | 1.59 | 00:00:00 | | 2004-08-16 | 75,400 | 1.60 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2004-08-17 | 428,600 | 1.76 | 1.76 | 1.63 | 1.68 | 00:00:00 | | 2004-08-18 | 159,200 | 1.65 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2004-08-19 | 32,600 | 1.61 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2004-08-20 | 46,000 | 1.61 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2004-08-23 | 3,000 | 1.75 | 1.75 | 1.68 | 1.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
