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, 2020 6.180 6.230 6.030 6.040 613,506 -0.12(-1.95%)
Nov 27, 2020 6.260 6.320 6.110 6.160 263,761 -0.10(-1.60%)
Nov 26, 2020 6.180 6.300 6.170 6.260 451,090 +0.06(+0.97%)
Nov 25, 2020 6.170 6.260 6.150 6.200 810,035 +0.01(+0.16%)
Nov 24, 2020 6.130 6.240 6.120 6.190 345,240 +0.08(+1.31%)
Nov 23, 2020 6.000 6.250 6.000 6.110 675,170 +0.14(+2.35%)
Nov 20, 2020 6.130 6.140 5.820 5.970 304,395 -0.10(-1.65%)
Nov 19, 2020 6.030 6.090 5.990 6.070 306,419 +0.02(+0.33%)
Nov 18, 2020 6.010 6.130 5.990 6.050 2,171,635 +0.04(+0.67%)
Nov 17, 2020 5.900 6.050 5.850 6.010 579,870 +0.06(+1.01%)
Nov 16, 2020 5.730 5.970 5.730 5.950 656,661 +0.25(+4.39%)
Nov 13, 2020 5.650 5.710 5.570 5.700 295,314 +0.10(+1.79%)
Nov 12, 2020 5.850 5.940 5.590 5.600 528,043 -0.08(-1.41%)
Nov 11, 2020 5.600 5.720 5.600 5.680 474,556 +0.12(+2.16%)
Nov 10, 2020 5.580 5.660 5.540 5.560 663,934 -0.04(-0.71%)
Nov 09, 2020 5.700 5.800 5.580 5.600 687,565 +0.00(+0.00%)
Nov 06, 2020 5.610 5.680 5.530 5.600 538,375 +0.00(+0.00%)
Nov 05, 2020 5.540 5.640 5.540 5.600 153,806 +0.06(+1.08%)
Nov 04, 2020 5.570 5.620 5.520 5.540 341,489 +0.04(+0.73%)
Nov 03, 2020 5.440 5.550 5.380 5.500 243,619 +0.13(+2.42%)
Nov 02, 2020 5.330 5.440 5.270 5.370 518,797 +0.09(+1.70%)
Oct 30, 2020 5.430 5.430 5.240 5.280 413,079 -0.17(-3.12%)
Oct 29, 2020 5.330 5.470 5.280 5.450 306,462 +0.12(+2.25%)
Oct 28, 2020 5.420 5.430 5.280 5.330 372,202 -0.17(-3.09%)
Oct 27, 2020 5.340 5.540 5.330 5.500 450,783 +0.17(+3.19%)
Oct 26, 2020 5.510 5.520 5.290 5.330 384,226 -0.19(-3.44%)
Oct 23, 2020 5.550 5.620 5.480 5.520 443,485 -0.03(-0.54%)
Oct 22, 2020 5.410 5.550 5.400 5.550 412,591 +0.13(+2.40%)
Oct 21, 2020 5.330 5.470 5.330 5.420 675,673 +0.09(+1.69%)
Oct 20, 2020 5.250 5.360 5.240 5.330 698,018 +0.10(+1.91%)
Oct 19, 2020 5.210 5.310 5.180 5.230 301,718 +0.03(+0.58%)
Oct 16, 2020 5.270 5.320 5.150 5.200 330,975 -0.06(-1.14%)
Oct 15, 2020 5.220 5.350 5.160 5.260 256,428 -0.04(-0.75%)
Oct 14, 2020 5.260 5.330 5.260 5.300 277,161 +0.05(+0.95%)
Oct 13, 2020 5.410 5.410 5.200 5.250 405,143 -0.09(-1.69%)
Oct 09, 2020 5.340 5.340 5.340 0 +0.02(+0.38%)
Oct 08, 2020 5.350 5.380 5.290 5.320 401,664 +0.00(+0.00%)
Oct 07, 2020 5.260 5.400 5.260 5.320 302,497 +0.09(+1.72%)
Oct 06, 2020 5.300 5.360 5.230 5.230 624,238 -0.10(-1.88%)
Oct 05, 2020 5.230 5.390 5.210 5.330 555,631 +0.10(+1.91%)
Oct 02, 2020 5.140 5.250 5.140 5.230 494,752 +0.04(+0.77%)
Oct 01, 2020 5.110 5.250 5.060 5.190 644,219 +0.13(+2.57%)
Sep 30, 2020 5.060 5.110 4.970 5.060 498,552 +0.00(+0.00%)
Sep 29, 2020 5.100 5.150 5.040 5.060 474,081 -0.06(-1.17%)
Sep 28, 2020 5.200 5.230 5.100 5.120 382,155 -0.02(-0.39%)
Sep 25, 2020 5.030 5.260 5.020 5.140 790,904 +0.09(+1.78%)
Sep 24, 2020 4.980 5.070 4.920 5.050 276,150 +0.02(+0.40%)
Sep 23, 2020 5.150 5.170 5.010 5.030 342,344 -0.11(-2.14%)
Sep 22, 2020 5.200 5.260 5.060 5.140 478,937 -0.08(-1.53%)
Sep 21, 2020 5.250 5.260 5.120 5.220 547,402 -0.09(-1.69%)
Sep 18, 2020 5.160 5.380 5.150 5.310 781,815 +0.16(+3.11%)
Sep 17, 2020 5.040 5.170 5.020 5.150 298,478 +0.05(+0.98%)
Sep 16, 2020 5.020 5.110 4.980 5.100 443,824 +0.09(+1.80%)
Sep 15, 2020 5.030 5.070 4.980 5.010 274,383 -0.01(-0.20%)
Sep 14, 2020 5.060 5.080 4.960 5.020 473,952 -0.01(-0.20%)
Sep 11, 2020 5.020 5.110 5.000 5.030 719,835 +0.02(+0.40%)
Sep 10, 2020 4.990 5.030 4.940 5.010 247,654 +0.01(+0.20%)
Sep 09, 2020 5.010 5.040 4.940 5.000 258,360 +0.01(+0.20%)
Sep 08, 2020 4.950 5.080 4.890 4.990 353,081 -0.05(-0.99%)
Sep 04, 2020 5.040 5.040 5.040 0 -0.01(-0.20%)
Sep 03, 2020 5.180 5.180 4.990 5.050 283,703 -0.11(-2.13%)
Sep 02, 2020 5.250 5.290 5.120 5.160 328,255 -0.09(-1.71%)
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.