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

Ecn Capital Corp (TSX: ECN )

1.840 -0.020 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2018 3.710 3.780 3.690 3.730 1,131,073 +0.02(+0.54%)
Jan 30, 2018 3.760 3.770 3.670 3.710 3,316,869 -0.05(-1.33%)
Jan 29, 2018 3.760 3.805 3.720 3.760 908,206 -0.02(-0.53%)
Jan 26, 2018 3.820 3.830 3.760 3.780 1,240,021 -0.04(-1.05%)
Jan 25, 2018 3.860 3.870 3.800 3.820 1,390,838 -0.04(-1.04%)
Jan 24, 2018 3.900 3.900 3.860 3.860 738,156 -0.02(-0.52%)
Jan 23, 2018 3.860 3.905 3.860 3.880 399,988 +0.02(+0.52%)
Jan 22, 2018 3.890 3.910 3.830 3.860 1,451,293 -0.04(-1.03%)
Jan 19, 2018 3.820 3.930 3.820 3.900 706,125 +0.09(+2.36%)
Jan 18, 2018 3.820 3.840 3.810 3.810 734,689 +0.01(+0.26%)
Jan 17, 2018 3.810 3.850 3.790 3.800 1,855,164 +0.01(+0.26%)
Jan 16, 2018 3.830 3.860 3.780 3.790 3,996,537 -0.04(-1.04%)
Jan 15, 2018 3.820 3.870 3.820 3.830 618,798 -0.01(-0.26%)
Jan 12, 2018 3.840 3.860 3.820 3.840 974,922 +0.01(+0.26%)
Jan 11, 2018 3.820 3.850 3.820 3.830 1,060,903 -0.01(-0.26%)
Jan 10, 2018 3.830 3.900 3.830 3.840 1,188,333 -0.01(-0.26%)
Jan 09, 2018 3.870 3.890 3.830 3.850 2,673,608 -0.02(-0.52%)
Jan 08, 2018 3.890 3.955 3.870 3.870 3,611,742 -0.03(-0.77%)
Jan 05, 2018 3.970 3.970 3.880 3.900 650,650 -0.02(-0.51%)
Jan 04, 2018 3.900 3.970 3.900 3.920 1,551,412 +0.02(+0.51%)
Jan 03, 2018 3.870 3.940 3.870 3.900 1,912,220 +0.00(+0.00%)
Jan 02, 2018 3.950 3.950 3.870 3.900 1,151,163 -0.03(-0.76%)
Dec 29, 2017 3.930 3.930 3.930 0 -0.03(-0.76%)
Dec 28, 2017 3.990 3.990 3.890 3.960 876,184 +0.00(+0.00%)
Dec 27, 2017 3.860 4.020 3.860 3.960 2,023,606 +0.10(+2.59%)
Dec 22, 2017 3.890 3.900 3.840 3.860 777,848 +0.00(+0.00%)
Dec 21, 2017 3.860 3.950 3.850 3.860 898,627 +0.01(+0.26%)
Dec 20, 2017 3.810 3.880 3.810 3.850 738,158 +0.03(+0.79%)
Dec 19, 2017 3.890 3.895 3.820 3.820 1,610,766 -0.05(-1.29%)
Dec 18, 2017 3.940 3.940 3.870 3.870 1,149,345 +0.02(+0.52%)
Dec 15, 2017 3.890 3.790 3.850 1,813,620 -0.02(-0.52%)
Dec 14, 2017 4.020 4.020 3.850 3.870 3,568,120 -0.18(-4.44%)
Dec 13, 2017 4.000 4.100 4.000 4.050 3,535,716 +0.06(+1.50%)
Dec 12, 2017 3.950 3.990 3.950 3.990 680,269 +0.04(+1.01%)
Dec 11, 2017 3.900 3.960 3.900 3.950 1,152,326 +0.05(+1.28%)
Dec 08, 2017 3.900 3.940 3.900 3.900 512,782 +0.01(+0.26%)
Dec 07, 2017 3.860 3.900 3.840 3.890 1,122,968 +0.04(+1.04%)
Dec 06, 2017 3.880 3.920 3.840 3.850 761,254 -0.03(-0.77%)
Dec 05, 2017 3.970 3.970 3.860 3.880 719,508 -0.07(-1.77%)
Dec 04, 2017 3.970 4.000 3.945 3.950 2,648,858 +0.00(+0.00%)
Dec 01, 2017 4.010 4.010 3.950 3.950 711,484 -0.05(-1.25%)
Nov 30, 2017 3.970 4.035 3.960 4.000 1,941,342 +0.05(+1.27%)
Nov 29, 2017 3.970 4.000 3.940 3.950 1,127,223 -0.02(-0.50%)
Nov 28, 2017 3.970 4.000 3.955 3.970 1,144,521 -0.02(-0.50%)
Nov 27, 2017 4.020 4.040 3.970 3.990 1,636,017 -0.07(-1.72%)
Nov 24, 2017 4.060 4.080 4.020 4.060 327,970 +0.02(+0.50%)
Nov 23, 2017 4.050 4.070 4.000 4.040 192,945 -0.02(-0.49%)
Nov 22, 2017 4.060 4.060 4.020 4.060 331,155 +0.02(+0.50%)
Nov 21, 2017 4.080 4.120 4.030 4.040 1,306,705 -0.05(-1.22%)
Nov 20, 2017 4.100 4.120 4.080 4.090 677,282 -0.02(-0.49%)
Nov 17, 2017 4.020 4.180 4.020 4.110 940,283 +0.09(+2.24%)
Nov 16, 2017 3.990 4.100 3.950 4.020 1,650,400 +0.05(+1.26%)
Nov 15, 2017 3.840 4.060 3.840 3.970 958,189 +0.01(+0.25%)
Nov 14, 2017 3.980 4.000 3.920 3.960 528,553 -0.01(-0.25%)
Nov 13, 2017 4.060 4.080 3.970 3.970 1,544,663 -0.09(-2.22%)
Nov 10, 2017 4.100 4.140 4.060 4.060 383,360 -0.03(-0.73%)
Nov 09, 2017 4.100 4.140 4.075 4.090 657,070 -0.04(-0.97%)
Nov 08, 2017 4.100 4.150 4.070 4.130 1,244,035 -0.01(-0.24%)
Nov 07, 2017 4.180 4.190 4.120 4.140 677,504 -0.05(-1.19%)
Nov 06, 2017 4.190 4.200 4.170 4.190 721,192 +0.01(+0.24%)
Nov 03, 2017 4.250 4.250 4.160 4.180 752,036 -0.06(-1.42%)
Nov 02, 2017 4.260 4.220 4.240 497,506 +0.01(+0.24%)
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.