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, 2019 3.790 3.880 3.750 3.820 795,748 +0.04(+1.06%)
Jan 30, 2019 3.760 3.810 3.720 3.780 1,192,653 +0.02(+0.53%)
Jan 29, 2019 3.700 3.780 3.690 3.760 963,816 +0.06(+1.62%)
Jan 28, 2019 3.690 3.710 3.670 3.700 424,395 +0.00(+0.00%)
Jan 25, 2019 3.700 3.770 3.660 3.700 4,113,541 +0.01(+0.27%)
Jan 24, 2019 3.630 3.700 3.620 3.690 707,040 +0.06(+1.65%)
Jan 23, 2019 3.630 3.670 3.600 3.630 1,325,384 +0.00(+0.00%)
Jan 22, 2019 3.640 3.650 3.600 3.630 868,857 -0.02(-0.55%)
Jan 21, 2019 3.680 3.680 3.640 3.650 585,452 -0.03(-0.82%)
Jan 18, 2019 3.620 3.700 3.560 3.680 1,182,832 +0.06(+1.66%)
Jan 17, 2019 3.630 3.640 3.590 3.620 571,808 -0.02(-0.55%)
Jan 16, 2019 3.610 3.650 3.610 3.640 580,231 +0.03(+0.83%)
Jan 15, 2019 3.600 3.650 3.580 3.610 1,102,522 -0.01(-0.28%)
Jan 14, 2019 3.630 3.640 3.590 3.620 486,513 -0.02(-0.55%)
Jan 11, 2019 3.560 3.740 3.560 3.640 2,166,154 +0.09(+2.54%)
Jan 10, 2019 3.530 3.560 3.490 3.550 485,975 +0.03(+0.85%)
Jan 09, 2019 3.480 3.530 3.470 3.520 1,318,471 +0.05(+1.44%)
Jan 08, 2019 3.500 3.500 3.460 3.470 956,364 -0.02(-0.57%)
Jan 07, 2019 3.440 3.490 3.410 3.490 584,308 +0.06(+1.75%)
Jan 04, 2019 3.480 3.480 3.420 3.430 1,060,519 -0.04(-1.15%)
Jan 03, 2019 3.440 3.470 3.410 3.470 261,299 +0.02(+0.58%)
Jan 02, 2019 3.410 3.490 3.400 3.450 304,126 +0.00(+0.00%)
Dec 31, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
Dec 28, 2018 3.400 3.450 3.380 3.420 578,997 +0.03(+0.88%)
Dec 27, 2018 3.390 3.410 3.350 3.390 257,725 +0.02(+0.59%)
Dec 24, 2018 3.370 3.370 3.370 0 +0.00(+0.00%)
Dec 21, 2018 3.390 3.390 3.350 3.370 1,339,324 -0.02(-0.59%)
Dec 20, 2018 3.390 3.420 3.370 3.390 659,301 +0.01(+0.30%)
Dec 19, 2018 3.410 3.430 3.350 3.380 722,978 -0.03(-0.88%)
Dec 18, 2018 3.430 3.460 3.380 3.410 1,385,695 -0.01(-0.29%)
Dec 17, 2018 3.460 3.480 3.410 3.420 1,060,944 -0.05(-1.44%)
Dec 14, 2018 3.490 3.510 3.460 3.470 733,093 -0.03(-0.86%)
Dec 13, 2018 3.510 3.520 3.490 3.500 555,916 +0.02(+0.57%)
Dec 12, 2018 3.510 3.530 3.480 3.480 965,451 -0.02(-0.57%)
Dec 11, 2018 3.500 3.530 3.470 3.500 612,265 +0.00(+0.00%)
Dec 10, 2018 3.490 3.520 3.440 3.500 990,776 -0.02(-0.57%)
Dec 07, 2018 3.500 3.540 3.480 3.520 481,708 +0.02(+0.57%)
Dec 06, 2018 3.500 3.520 3.460 3.500 733,551 -0.03(-0.85%)
Dec 05, 2018 3.520 3.550 3.500 3.530 283,770 +0.02(+0.57%)
Dec 04, 2018 3.540 3.550 3.480 3.510 1,097,898 -0.06(-1.68%)
Dec 03, 2018 3.570 3.590 3.540 3.570 1,422,928 +0.04(+1.13%)
Nov 30, 2018 3.530 3.570 3.500 3.530 6,482,097 +0.17(+5.06%)
Nov 29, 2018 3.330 3.360 3.300 3.360 722,046 +0.03(+0.90%)
Nov 28, 2018 3.310 3.330 3.240 3.330 784,932 +0.03(+0.91%)
Nov 27, 2018 3.360 3.360 3.290 3.300 689,902 -0.06(-1.79%)
Nov 26, 2018 3.280 3.370 3.250 3.360 576,228 +0.11(+3.38%)
Nov 23, 2018 3.220 3.320 3.210 3.250 545,602 +0.04(+1.25%)
Nov 22, 2018 3.250 3.270 3.210 3.210 658,782 -0.04(-1.23%)
Nov 21, 2018 3.250 3.300 3.210 3.250 1,489,781 +0.01(+0.31%)
Nov 20, 2018 3.230 3.270 3.210 3.240 1,007,658 +0.00(+0.00%)
Nov 19, 2018 3.260 3.300 3.200 3.240 982,637 -0.02(-0.61%)
Nov 16, 2018 3.300 3.330 3.190 3.260 1,251,016 -0.05(-1.51%)
Nov 15, 2018 3.220 3.320 3.210 3.310 2,621,921 +0.06(+1.85%)
Nov 14, 2018 3.200 3.300 3.160 3.250 5,034,881 +0.05(+1.56%)
Nov 13, 2018 3.150 3.470 3.130 3.200 4,452,378 +0.02(+0.63%)
Nov 12, 2018 3.260 3.280 3.160 3.180 1,642,618 -0.11(-3.34%)
Nov 09, 2018 3.360 3.360 3.270 3.290 752,777 -0.09(-2.66%)
Nov 08, 2018 3.430 3.430 3.380 3.380 288,273 -0.03(-0.88%)
Nov 07, 2018 3.410 3.450 3.400 3.410 595,764 +0.01(+0.29%)
Nov 06, 2018 3.570 3.570 3.360 3.400 656,170 -0.19(-5.29%)
Nov 05, 2018 3.530 3.600 3.520 3.590 670,170 +0.05(+1.41%)
Nov 02, 2018 3.570 3.630 3.500 3.540 405,246 -0.03(-0.84%)
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.