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 (%)
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%)
Nov 01, 2017 4.240 4.290 4.220 4.230 421,152 +0.00(+0.00%)
Oct 31, 2017 4.400 4.400 4.220 4.230 2,081,033 -0.02(-0.47%)
Oct 30, 2017 4.200 4.270 4.200 4.250 1,592,409 +0.04(+0.95%)
Oct 27, 2017 4.110 4.250 4.110 4.210 1,853,385 +0.09(+2.18%)
Oct 26, 2017 4.000 4.150 4.000 4.120 5,104,174 +0.23(+5.91%)
Oct 25, 2017 3.920 3.920 3.830 3.890 710,817 -0.03(-0.77%)
Oct 24, 2017 3.940 3.950 3.910 3.920 368,995 +0.00(+0.00%)
Oct 23, 2017 3.980 3.980 3.910 3.920 974,576 -0.05(-1.26%)
Oct 20, 2017 3.950 3.970 3.940 3.970 504,008 +0.02(+0.51%)
Oct 19, 2017 3.900 3.960 3.880 3.950 679,064 +0.02(+0.51%)
Oct 18, 2017 3.980 3.980 3.900 3.930 1,419,719 -0.06(-1.50%)
Oct 17, 2017 4.010 4.020 3.970 3.990 770,902 -0.03(-0.75%)
Oct 16, 2017 4.020 4.040 4.000 4.020 943,762 +0.00(+0.00%)
Oct 13, 2017 4.080 4.080 4.010 4.020 577,091 -0.01(-0.25%)
Oct 12, 2017 4.050 4.070 4.030 4.030 533,771 -0.02(-0.49%)
Oct 11, 2017 4.020 4.090 4.000 4.050 889,157 +0.06(+1.50%)
Oct 10, 2017 3.990 4.020 3.980 3.990 594,897 +0.00(+0.00%)
Oct 06, 2017 4.010 4.020 3.950 3.990 658,113 -0.03(-0.75%)
Oct 05, 2017 4.000 4.030 4.000 4.020 295,727 +0.01(+0.25%)
Oct 04, 2017 3.960 4.010 3.960 4.010 1,174,450 +0.03(+0.75%)
Oct 03, 2017 4.010 4.040 3.950 3.980 498,355 -0.05(-1.24%)
Oct 02, 2017 3.960 4.050 3.940 4.030 518,638 +0.07(+1.77%)
Sep 29, 2017 3.910 4.010 3.900 3.960 2,024,054 +0.05(+1.28%)
Sep 28, 2017 3.870 3.960 3.870 3.910 1,525,335 +0.02(+0.51%)
Sep 27, 2017 3.920 3.920 3.870 3.890 481,205 +0.01(+0.26%)
Sep 26, 2017 3.970 3.970 3.870 3.880 1,340,288 -0.08(-2.02%)
Sep 25, 2017 3.980 4.000 3.920 3.960 870,338 +0.00(+0.00%)
Sep 22, 2017 3.900 4.050 3.900 3.960 3,751,613 +0.19(+5.04%)
Sep 21, 2017 3.770 3.800 3.770 3.770 777,803 -0.02(-0.53%)
Sep 20, 2017 3.810 3.820 3.760 3.790 500,417 +0.00(+0.00%)
Sep 19, 2017 3.750 3.800 3.740 3.790 1,661,907 +0.03(+0.80%)
Sep 18, 2017 3.750 3.790 3.740 3.760 516,005 -0.01(-0.27%)
Sep 15, 2017 3.830 3.830 3.760 3.770 3,386,405 -0.06(-1.57%)
Sep 14, 2017 3.740 3.850 3.720 3.830 1,875,826 +0.11(+2.96%)
Sep 13, 2017 3.750 3.750 3.710 3.720 348,652 -0.03(-0.80%)
Sep 12, 2017 3.710 3.770 3.710 3.750 352,293 +0.05(+1.35%)
Sep 11, 2017 3.720 3.790 3.700 3.700 786,505 -0.02(-0.54%)
Sep 08, 2017 3.740 3.770 3.710 3.720 330,930 -0.03(-0.80%)
Sep 07, 2017 3.810 3.830 3.730 3.750 396,357 -0.07(-1.83%)
Sep 06, 2017 3.830 3.840 3.810 3.820 314,805 +0.00(+0.00%)
Sep 05, 2017 3.810 3.820 3.770 3.820 687,490 -0.01(-0.26%)
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.