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, 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%)
Nov 01, 2018 3.500 3.580 3.480 3.570 349,522 +0.08(+2.29%)
Oct 31, 2018 3.510 3.550 3.480 3.490 496,930 +0.00(+0.00%)
Oct 30, 2018 3.410 3.500 3.400 3.490 533,114 +0.09(+2.65%)
Oct 29, 2018 3.430 3.500 3.400 3.400 625,108 -0.02(-0.58%)
Oct 26, 2018 3.420 3.460 3.380 3.420 1,204,200 -0.01(-0.29%)
Oct 25, 2018 3.400 3.480 3.390 3.430 1,376,757 +0.05(+1.48%)
Oct 24, 2018 3.450 3.500 3.380 3.380 1,579,895 -0.08(-2.31%)
Oct 23, 2018 3.420 3.510 3.360 3.460 842,633 +0.03(+0.87%)
Oct 22, 2018 3.430 3.460 3.410 3.430 969,900 +0.01(+0.29%)
Oct 19, 2018 3.450 3.490 3.420 3.420 687,462 -0.02(-0.58%)
Oct 18, 2018 3.470 3.510 3.440 3.440 758,012 -0.04(-1.15%)
Oct 17, 2018 3.440 3.480 3.420 3.480 1,313,453 +0.05(+1.46%)
Oct 16, 2018 3.410 3.460 3.390 3.430 643,833 +0.04(+1.18%)
Oct 15, 2018 3.390 3.440 3.380 3.390 511,091 +0.00(+0.00%)
Oct 12, 2018 3.420 3.450 3.360 3.390 809,927 +0.01(+0.30%)
Oct 11, 2018 3.450 3.460 3.370 3.380 1,354,891 -0.09(-2.59%)
Oct 10, 2018 3.550 3.550 3.430 3.470 922,125 -0.08(-2.25%)
Oct 09, 2018 3.560 3.570 3.520 3.550 513,320 -0.02(-0.56%)
Oct 05, 2018 3.570 3.570 3.570 0 -0.07(-1.92%)
Oct 04, 2018 3.640 3.680 3.620 3.640 868,683 +0.00(+0.00%)
Oct 03, 2018 3.690 3.690 3.590 3.640 1,187,107 -0.04(-1.09%)
Oct 02, 2018 3.800 3.800 3.660 3.680 908,727 -0.12(-3.16%)
Oct 01, 2018 3.780 3.840 3.780 3.800 1,316,033 +0.03(+0.80%)
Sep 28, 2018 3.810 3.820 3.770 3.770 1,162,866 -0.05(-1.31%)
Sep 27, 2018 3.860 3.860 3.820 3.820 622,948 -0.05(-1.29%)
Sep 26, 2018 3.890 3.900 3.860 3.870 743,930 -0.02(-0.51%)
Sep 25, 2018 3.850 3.940 3.850 3.890 1,660,691 +0.02(+0.52%)
Sep 24, 2018 3.790 3.890 3.790 3.870 1,952,531 +0.05(+1.31%)
Sep 21, 2018 3.820 3.830 3.810 3.820 1,113,920 +0.00(+0.00%)
Sep 20, 2018 3.800 3.820 3.780 3.820 888,916 +0.02(+0.53%)
Sep 19, 2018 3.860 3.880 3.760 3.800 2,787,130 -0.05(-1.30%)
Sep 18, 2018 3.850 3.890 3.840 3.850 1,070,755 -0.01(-0.26%)
Sep 17, 2018 3.850 3.890 3.850 3.860 1,022,545 +0.02(+0.52%)
Sep 14, 2018 3.790 3.890 3.770 3.840 1,275,754 +0.06(+1.59%)
Sep 13, 2018 3.800 3.820 3.770 3.780 1,254,225 -0.02(-0.53%)
Sep 12, 2018 3.780 3.840 3.770 3.800 2,360,723 +0.01(+0.26%)
Sep 11, 2018 3.740 3.810 3.730 3.790 750,289 +0.03(+0.80%)
Sep 10, 2018 3.660 3.760 3.660 3.760 2,057,016 +0.09(+2.45%)
Sep 07, 2018 3.690 3.700 3.640 3.670 578,818 -0.02(-0.54%)
Sep 06, 2018 3.690 3.690 3.650 3.690 419,037 +0.02(+0.54%)
Sep 05, 2018 3.720 3.720 3.660 3.670 608,336 -0.06(-1.61%)
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.