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 (%)
Nov 30, 2022 3.090 3.130 2.990 3.060 736,833 -0.01(-0.33%)
Nov 29, 2022 3.180 3.260 3.060 3.070 442,804 -0.12(-3.76%)
Nov 28, 2022 3.170 3.260 3.090 3.190 644,775 +0.02(+0.63%)
Nov 25, 2022 3.280 3.310 3.170 3.170 287,710 -0.11(-3.35%)
Nov 24, 2022 3.250 3.300 3.160 3.280 593,005 +0.03(+0.92%)
Nov 23, 2022 3.090 3.290 3.070 3.250 1,866,127 +0.17(+5.52%)
Nov 22, 2022 3.090 3.160 3.020 3.080 1,409,760 -0.01(-0.32%)
Nov 21, 2022 3.110 3.140 3.060 3.090 344,669 -0.03(-0.96%)
Nov 18, 2022 3.090 3.230 3.080 3.120 820,207 +0.05(+1.63%)
Nov 17, 2022 3.180 3.220 3.060 3.070 550,874 -0.11(-3.46%)
Nov 16, 2022 3.250 3.270 3.180 3.180 503,627 -0.07(-2.15%)
Nov 15, 2022 3.270 3.370 3.220 3.250 621,365 +0.04(+1.25%)
Nov 14, 2022 3.300 3.300 3.120 3.210 544,413 -0.08(-2.43%)
Nov 11, 2022 3.200 3.310 3.160 3.290 596,308 +0.12(+3.79%)
Nov 10, 2022 3.360 3.360 2.860 3.170 3,107,135 -0.28(-8.12%)
Nov 09, 2022 3.550 3.590 3.400 3.450 693,490 -0.15(-4.17%)
Nov 08, 2022 3.590 3.610 3.470 3.600 1,099,178 +0.05(+1.41%)
Nov 07, 2022 3.600 3.760 3.540 3.550 941,491 -0.04(-1.11%)
Nov 04, 2022 3.620 3.620 3.510 3.590 617,370 +0.01(+0.28%)
Nov 03, 2022 3.690 3.710 3.570 3.580 1,534,449 -0.18(-4.79%)
Nov 02, 2022 4.060 3.760 3.760 1,202,277 -0.33(-8.07%)
Nov 01, 2022 4.180 4.190 4.030 4.090 286,640 -0.02(-0.49%)
Oct 31, 2022 4.190 4.210 4.090 4.110 452,685 -0.09(-2.14%)
Oct 28, 2022 4.200 4.320 4.160 4.200 7,925,659 +0.01(+0.24%)
Oct 27, 2022 4.150 4.220 4.100 4.190 1,284,962 +0.07(+1.70%)
Oct 26, 2022 4.020 4.140 4.000 4.120 1,183,157 +0.09(+2.23%)
Oct 25, 2022 3.840 4.100 3.840 4.030 478,445 +0.16(+4.13%)
Oct 24, 2022 3.840 3.920 3.780 3.870 1,098,558 +0.04(+1.04%)
Oct 21, 2022 3.750 3.870 3.730 3.830 1,158,413 +0.03(+0.79%)
Oct 20, 2022 3.820 3.890 3.720 3.800 721,676 -0.04(-1.04%)
Oct 19, 2022 4.020 4.020 3.790 3.840 694,435 -0.23(-5.65%)
Oct 18, 2022 4.150 4.170 4.040 4.070 445,612 +0.01(+0.25%)
Oct 17, 2022 4.140 4.160 4.040 4.060 476,790 -0.02(-0.49%)
Oct 14, 2022 4.240 4.240 4.050 4.080 537,293 -0.12(-2.86%)
Oct 13, 2022 4.030 4.220 4.000 4.200 704,468 +0.08(+1.94%)
Oct 12, 2022 4.060 4.220 4.050 4.120 260,186 +0.05(+1.23%)
Oct 11, 2022 4.290 4.290 4.040 4.070 612,917 -0.25(-5.79%)
Oct 07, 2022 4.320 0 -0.24(-5.26%)
Oct 06, 2022 4.820 4.820 4.520 4.560 522,508 -0.26(-5.39%)
Oct 05, 2022 4.780 4.870 4.660 4.820 743,561 -0.01(-0.21%)
Oct 04, 2022 4.840 5.030 4.810 4.830 1,074,147 +0.06(+1.26%)
Oct 03, 2022 4.620 4.840 4.530 4.770 895,624 +0.20(+4.38%)
Sep 30, 2022 4.650 4.650 4.520 4.570 1,004,664 -0.07(-1.51%)
Sep 29, 2022 4.710 4.730 4.600 4.640 358,275 -0.14(-2.93%)
Sep 28, 2022 4.680 4.810 4.650 4.780 1,395,998 +0.10(+2.14%)
Sep 27, 2022 4.760 4.800 4.650 4.680 422,712 -0.04(-0.85%)
Sep 26, 2022 4.740 4.800 4.680 4.720 307,077 -0.05(-1.05%)
Sep 23, 2022 4.780 4.840 4.700 4.770 353,414 -0.08(-1.65%)
Sep 22, 2022 5.030 5.050 4.840 4.850 301,937 -0.18(-3.58%)
Sep 21, 2022 5.140 5.140 5.010 5.030 327,144 -0.09(-1.76%)
Sep 20, 2022 5.150 5.160 5.000 5.120 390,033 -0.07(-1.35%)
Sep 19, 2022 5.050 5.240 5.050 5.190 234,987 +0.10(+1.96%)
Sep 16, 2022 5.120 5.180 5.060 5.090 286,307 -0.12(-2.30%)
Sep 15, 2022 5.110 5.260 5.110 5.210 398,784 +0.07(+1.36%)
Sep 14, 2022 5.050 5.170 5.050 5.140 269,855 +0.07(+1.38%)
Sep 13, 2022 5.050 5.140 4.980 5.070 277,969 -0.07(-1.36%)
Sep 12, 2022 5.170 5.250 5.110 5.140 251,879 +0.01(+0.19%)
Sep 09, 2022 5.050 5.250 5.050 5.130 269,635 +0.16(+3.22%)
Sep 08, 2022 5.000 5.090 4.920 4.970 646,991 -0.06(-1.19%)
Sep 07, 2022 5.210 5.250 5.010 5.030 1,167,134 -0.21(-4.01%)
Sep 06, 2022 5.140 5.250 4.990 5.240 606,269 +0.12(+2.34%)
Sep 02, 2022 5.120 0 -0.07(-1.35%)
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.