E Tech Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.310	0.310	0.310	0.310	0.310	933
2022-01-11	0.315	0.315	0.315	0.315	0.315	4,000
2022-01-10	0.315	0.320	0.315	0.320	0.320	6,000
2022-01-07	0.300	0.300	0.295	0.300	0.300	20,000
2022-01-06	0.315	0.320	0.295	0.295	0.295	41,812
2022-01-05	0.310	0.345	0.310	0.310	0.310	46,700
2022-01-04	0.295	0.310	0.285	0.310	0.310	22,575
2021-12-31	0.330	0.350	0.330	0.330	0.330	8,000
2021-12-30	0.330	0.330	0.330	0.330	0.330	2,584
2021-12-29	0.320	0.330	0.315	0.330	0.330	29,035
2021-12-24	0.300	0.300	0.300	0.300	0.300	60,000
2021-12-23	0.315	0.315	0.275	0.295	0.295	9,000
2021-12-22	0.300	0.300	0.300	0.300	0.300	9,000
2021-12-21	0.315	0.320	0.300	0.300	0.300	39,000
2021-12-20	0.300	0.320	0.300	0.320	0.320	20,000
2021-12-17	0.315	0.320	0.315	0.320	0.320	20,510
2021-12-16	0.320	0.320	0.320	0.320	0.320	3,000
2021-12-15	0.315	0.320	0.300	0.320	0.320	19,000
2021-12-14	0.360	0.365	0.350	0.350	0.350	15,000
2021-12-13	0.340	0.350	0.325	0.325	0.325	44,500
2021-12-10	0.360	0.360	0.350	0.350	0.350	17,000
2021-12-09	0.360	0.370	0.350	0.370	0.370	27,200
2021-12-08	0.360	0.360	0.360	0.360	0.360	10,000
2021-12-07	0.370	0.370	0.360	0.360	0.360	19,000
2021-12-06	0.375	0.385	0.375	0.385	0.385	11,000
2021-12-03	0.370	0.375	0.370	0.375	0.375	37,000
2021-12-02	0.395	0.395	0.395	0.395	0.395	2,000
2021-12-01	0.370	0.400	0.370	0.370	0.370	73,000
2021-11-30	0.360	0.410	0.360	0.360	0.360	163,000
2021-11-29	0.345	0.390	0.345	0.390	0.390	5,500
2021-11-26	0.400	0.400	0.400	0.400	0.400	50,000
2021-11-25	0.400	0.400	0.400	0.400	0.400	1,000
2021-11-24	0.420	0.420	0.380	0.410	0.410	6,616
2021-11-23	0.445	0.445	0.410	0.445	0.445	25,463
2021-11-22	0.445	0.445	0.440	0.440	0.440	2,000
2021-11-19	0.430	0.450	0.430	0.430	0.430	36,000
2021-11-18	0.450	0.450	0.450	0.450	0.450	15,009
2021-11-17	0.440	0.440	0.410	0.410	0.410	26,835
2021-11-16	0.465	0.465	0.440	0.440	0.440	31,608
2021-11-15	0.570	0.580	0.470	0.490	0.490	28,374
2021-11-12	0.550	0.550	0.500	0.500	0.500	51,036
2021-11-11	0.590	0.600	0.550	0.550	0.550	33,868
2021-11-10	0.570	0.600	0.570	0.600	0.600	47,300
2021-11-09	0.500	0.620	0.500	0.530	0.530	84,868
2021-11-08	0.550	0.550	0.550	0.550	0.550	1,005
2021-11-05	0.550	0.550	0.485	0.500	0.500	54,021
2021-11-04	0.500	0.530	0.500	0.530	0.530	164,000
2021-11-03	0.470	0.510	0.430	0.510	0.510	226,560
2021-11-02	0.500	0.500	0.460	0.470	0.470	15,750
2021-11-01	0.470	0.500	0.470	0.500	0.500	27,430
2021-10-29	0.500	0.500	0.430	0.490	0.490	83,138
2021-10-28	0.510	0.510	0.500	0.500	0.500	20,000
2021-10-27	0.510	0.510	0.490	0.500	0.500	31,438
2021-10-26	0.540	0.550	0.510	0.520	0.520	33,380
2021-10-25	0.500	0.510	0.500	0.510	0.510	37,600

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.