ENT.TO - ENTREC Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.07500.10000.07000.07000.0700127,000
Dec 06, 20190.05500.10000.05500.08500.0850244,800
Dec 05, 20190.05000.05000.05000.05000.05001,000
Dec 04, 20190.05000.05000.05000.05000.050049,000
Dec 03, 20190.05500.05500.05500.05500.05506,400
Dec 02, 20190.05500.05500.05500.05500.055024,800
Nov 29, 20190.05000.06000.05000.06000.060070,500
Nov 28, 20190.05500.05500.05500.05500.055056,000
Nov 27, 20190.06000.06000.06000.06000.0600-
Nov 26, 20190.06000.06000.06000.06000.0600-
Nov 25, 20190.05500.06000.05500.06000.060028,800
Nov 22, 20190.06000.06000.06000.06000.060025,000
Nov 21, 20190.06000.06000.06000.06000.0600-
Nov 20, 20190.06000.06000.06000.06000.0600150,000
Nov 19, 20190.06000.06500.06000.06500.065017,000
Nov 18, 20190.06500.06500.06500.06500.065032,300
Nov 15, 20190.06500.07000.06500.07000.070020,100
Nov 14, 20190.06500.06500.06500.06500.0650-
Nov 13, 20190.06500.06500.06500.06500.065016,000
Nov 12, 20190.07000.07000.06000.06500.065084,000
Nov 11, 20190.07000.07000.07000.07000.07008,000
Nov 08, 20190.08000.08000.07000.07000.0700107,000
Nov 07, 20190.08000.08000.08000.08000.080071,000
Nov 06, 20190.08500.08500.08000.08000.080046,000
Nov 05, 20190.09500.09500.08500.08500.085013,000
Nov 04, 20190.09500.09500.09500.09500.095015,100
Nov 01, 20190.09000.09000.09000.09000.09001,000
Oct 31, 20190.08500.09000.08000.09000.090029,000
Oct 30, 20190.08500.08500.08500.08500.08506,000
Oct 29, 20190.09500.09500.09500.09500.0950-
Oct 28, 20190.09500.09500.09500.09500.0950-
Oct 25, 20190.09500.09500.09500.09500.0950-
Oct 24, 20190.09500.09500.09500.09500.095010,500
Oct 23, 20190.09000.10000.09000.10000.100012,000
Oct 22, 20190.09000.09000.09000.09000.0900-
Oct 21, 20190.09000.09000.09000.09000.0900-
Oct 18, 20190.09000.09000.09000.09000.0900-
Oct 17, 20190.09000.09000.09000.09000.09006,000
Oct 16, 20190.08000.08000.08000.08000.080040,000
Oct 15, 20190.08000.08000.08000.08000.08007,000
Oct 11, 20190.07000.07500.07000.07500.075050,700
Oct 10, 20190.08000.08000.07000.07500.075053,000
Oct 09, 20190.08000.09000.08000.09000.0900100,000
Oct 08, 20190.08000.08000.08000.08000.0800-
Oct 07, 20190.08000.08000.08000.08000.08003,000
Oct 04, 20190.09000.09000.08500.08500.08508,700
Oct 03, 20190.08000.08500.08000.08500.085011,000
Oct 02, 20190.09000.09000.08500.08500.085079,600
Oct 01, 20190.09000.09500.09000.09500.095017,000
Sep 30, 20190.10000.10000.10000.10000.100012,100
Sep 27, 20190.09000.09000.09000.09000.09005,900
Sep 26, 20190.09000.09000.09000.09000.09004,800
Sep 25, 20190.09500.09500.09000.09000.090016,000
Sep 24, 20190.10000.10000.10000.10000.10003,500
Sep 23, 20190.10000.10000.10000.10000.1000-
Sep 20, 20190.11000.11000.10000.10000.10008,700
Sep 19, 20190.11000.11000.11000.11000.1100-
Sep 18, 20190.11000.11000.11000.11000.1100-
Sep 17, 20190.11000.11000.11000.11000.1100-
Sep 16, 20190.10500.11000.10500.11000.11006,000
Sep 13, 20190.10000.10000.10000.10000.100020,000
Sep 12, 20190.10500.10500.10500.10500.105010,000
Sep 11, 20190.10500.10500.10500.10500.105012,500
Sep 10, 20190.11000.11000.11000.11000.1100-
Sep 09, 20190.10500.11000.10500.11000.1100152,100
Sep 06, 20190.09000.10000.09000.10000.100012,600
Sep 05, 20190.09500.09500.09000.09000.090044,600
Sep 04, 20190.09500.09500.09500.09500.0950500
Sep 03, 20190.11000.11000.08000.10500.105066,000
Aug 30, 20190.08000.09500.07500.09500.095070,000
Aug 29, 20190.08000.08000.08000.08000.0800121,600
Aug 28, 20190.09000.09000.09000.09000.09005,300
Aug 27, 20190.09000.09000.09000.09000.0900-
Aug 26, 20190.08000.09000.08000.09000.090027,000
Aug 23, 20190.09000.09000.08000.09000.090018,900
Aug 22, 20190.09000.09000.08000.09000.0900146,900
Aug 21, 20190.09500.10000.09000.10000.100081,300
Aug 20, 20190.09500.09500.09500.09500.095018,500
Aug 19, 20190.10000.10000.10000.10000.10001,000
Aug 16, 20190.10000.10000.10000.10000.1000-
Aug 15, 20190.09500.10000.09500.10000.100051,500
Aug 14, 20190.09500.09500.09500.09500.09502,600
Aug 13, 20190.10000.10000.10000.10000.10007,300
Aug 12, 20190.09500.09500.09500.09500.0950-
Aug 09, 20190.10000.10000.09500.09500.095093,000
Aug 08, 20190.10000.10500.10000.10500.1050117,800
Aug 07, 20190.10000.10000.10000.10000.100082,000
Aug 06, 20190.10500.10500.10500.10500.10507,700
Aug 02, 20190.11000.11000.11000.11000.11006,000
Aug 01, 20190.11500.11500.11500.11500.115011,500
Jul 31, 20190.11500.12000.11500.11500.115011,500
Jul 30, 20190.12000.12000.11500.11500.11502,500
Jul 29, 20190.11500.11500.11500.11500.11506,000
Jul 26, 20190.11000.11500.11000.11500.11506,700
Jul 25, 20190.11000.11500.11000.11500.11506,700
Jul 24, 20190.12000.12000.12000.12000.120019,000
Jul 23, 20190.11000.11500.11000.11500.115036,500
Jul 22, 20190.11000.11500.11000.11500.115036,500
Jul 19, 20190.11000.11500.11000.11500.115036,500
Jul 18, 20190.11500.11500.11500.11500.11506,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...