Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (TSX: ECN )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.080 3.110 3.040 3.040 1,499,377 -0.03(-0.98%)
Jan 30, 2017 3.160 3.160 3.060 3.070 1,115,467 -0.09(-2.85%)
Jan 27, 2017 3.200 3.200 3.110 3.160 1,015,207 -0.04(-1.25%)
Jan 26, 2017 3.180 3.255 3.180 3.200 1,054,110 -0.01(-0.31%)
Jan 25, 2017 3.160 3.230 3.160 3.210 1,391,222 +0.05(+1.58%)
Jan 24, 2017 3.100 3.160 3.070 3.160 923,702 +0.05(+1.61%)
Jan 23, 2017 3.130 3.130 3.030 3.110 833,747 +0.00(+0.00%)
Jan 20, 2017 3.110 3.150 3.080 3.110 485,427 +0.03(+0.97%)
Jan 19, 2017 3.180 3.200 3.040 3.080 1,542,173 -0.07(-2.22%)
Jan 18, 2017 3.120 3.160 3.110 3.150 4,049,356 +0.04(+1.29%)
Jan 17, 2017 3.200 3.210 3.110 3.110 1,761,272 -0.07(-2.20%)
Jan 16, 2017 3.250 3.280 3.180 3.180 1,035,842 -0.01(-0.31%)
Jan 13, 2017 3.090 3.200 3.090 3.190 2,649,997 +0.11(+3.57%)
Jan 12, 2017 3.140 3.140 3.060 3.080 2,585,084 -0.05(-1.60%)
Jan 11, 2017 3.120 3.150 3.100 3.130 806,160 +0.02(+0.64%)
Jan 10, 2017 3.110 3.180 3.090 3.110 1,338,137 +0.01(+0.32%)
Jan 09, 2017 3.150 3.160 3.090 3.100 662,934 -0.04(-1.27%)
Jan 06, 2017 3.190 3.190 3.130 3.140 1,776,399 -0.04(-1.26%)
Jan 05, 2017 3.190 3.210 3.150 3.180 1,417,774 -0.01(-0.31%)
Jan 04, 2017 3.240 3.250 3.180 3.190 645,182 -0.04(-1.24%)
Jan 03, 2017 3.300 3.300 3.220 3.230 354,520 -0.07(-2.12%)
Dec 30, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 29, 2016 3.220 3.360 3.220 3.300 655,768 +0.09(+2.80%)
Dec 28, 2016 3.180 3.220 3.180 3.210 614,331 +0.07(+2.23%)
Dec 23, 2016 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 22, 2016 3.130 3.190 3.110 3.140 2,647,372 +0.01(+0.32%)
Dec 21, 2016 3.170 3.180 3.130 3.130 2,181,343 -0.04(-1.26%)
Dec 20, 2016 3.170 3.200 3.130 3.170 2,737,844 +0.04(+1.28%)
Dec 19, 2016 3.190 3.210 3.130 3.130 1,992,959 -0.03(-0.95%)
Dec 16, 2016 3.190 3.210 3.140 3.160 999,695 -0.02(-0.63%)
Dec 15, 2016 3.110 3.190 3.100 3.180 929,131 +0.10(+3.25%)
Dec 14, 2016 3.110 3.160 3.080 3.080 1,405,570 -0.04(-1.28%)
Dec 13, 2016 3.170 3.170 3.120 3.120 539,237 -0.01(-0.32%)
Dec 12, 2016 3.190 3.190 3.100 3.130 1,205,316 -0.05(-1.57%)
Dec 09, 2016 3.180 3.190 3.130 3.180 546,127 +0.01(+0.32%)
Dec 08, 2016 3.100 3.190 3.080 3.170 716,153 +0.08(+2.59%)
Dec 07, 2016 3.140 3.150 3.090 3.090 805,268 -0.06(-1.90%)
Dec 06, 2016 3.100 3.150 3.080 3.150 1,326,863 +0.08(+2.61%)
Dec 05, 2016 2.980 3.070 2.950 3.070 3,483,418 +0.09(+3.02%)
Dec 02, 2016 2.970 3.000 2.950 2.980 580,907 -0.01(-0.33%)
Dec 01, 2016 3.040 3.050 2.950 2.990 804,106 -0.03(-0.99%)
Nov 30, 2016 3.060 3.070 3.010 3.020 1,195,879 -0.02(-0.66%)
Nov 29, 2016 3.080 3.090 3.010 3.040 939,640 -0.01(-0.33%)
Nov 28, 2016 3.110 3.130 3.000 3.050 1,370,048 -0.06(-1.93%)
Nov 25, 2016 3.140 3.140 3.080 3.110 1,061,909 +0.00(+0.00%)
Nov 24, 2016 3.060 3.170 3.060 3.110 726,932 +0.05(+1.63%)
Nov 23, 2016 3.090 3.130 3.010 3.060 1,830,631 -0.04(-1.29%)
Nov 22, 2016 3.160 3.220 3.080 3.100 7,572,435 +0.01(+0.32%)
Nov 21, 2016 2.970 3.120 2.880 3.090 3,507,485 +0.15(+5.10%)
Nov 18, 2016 2.820 2.940 2.790 2.940 4,681,632 +0.09(+3.16%)
Nov 17, 2016 2.710 2.920 2.700 2.850 3,929,886 +0.16(+5.95%)
Nov 16, 2016 2.680 2.730 2.600 2.690 2,269,643 -0.01(-0.37%)
Nov 15, 2016 2.850 2.850 2.700 2.700 1,597,851 -0.11(-3.91%)
Nov 14, 2016 2.860 2.920 2.780 2.810 1,260,709 -0.03(-1.06%)
Nov 11, 2016 2.700 2.860 2.700 2.840 1,816,531 +0.13(+4.80%)
Nov 10, 2016 2.670 2.770 2.660 2.710 760,210 +0.05(+1.88%)
Nov 09, 2016 2.620 2.700 2.620 2.660 583,653 -0.02(-0.75%)
Nov 08, 2016 2.720 2.730 2.620 2.680 2,910,074 -0.06(-2.19%)
Nov 07, 2016 2.770 2.850 2.710 2.740 3,019,875 +0.01(+0.37%)
Nov 04, 2016 2.750 2.800 2.650 2.730 4,167,323 -0.04(-1.44%)
Nov 03, 2016 2.810 2.880 2.745 2.770 973,299 -0.05(-1.77%)
Nov 02, 2016 2.890 2.910 2.820 2.820 2,008,447 -0.08(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.