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, 2023 2.300 2.350 2.210 2.240 521,512 -0.07(-3.03%)
Nov 29, 2023 2.480 2.480 2.240 2.310 250,353 -0.14(-5.71%)
Nov 28, 2023 2.130 2.480 2.120 2.450 2,458,320 +0.31(+14.49%)
Nov 27, 2023 2.180 2.180 2.120 2.140 99,452 -0.05(-2.28%)
Nov 24, 2023 2.220 2.220 2.160 2.190 171,750 +0.02(+0.92%)
Nov 23, 2023 2.060 2.190 2.060 2.170 167,345 +0.10(+4.83%)
Nov 22, 2023 2.190 2.200 2.070 2.070 517,513 -0.12(-5.48%)
Nov 21, 2023 2.280 2.310 2.170 2.190 626,365 -0.07(-3.10%)
Nov 20, 2023 2.140 2.270 2.100 2.260 2,853,402 +0.16(+7.62%)
Nov 17, 2023 2.100 2.150 2.070 2.100 954,429 +0.01(+0.48%)
Nov 16, 2023 2.080 2.100 2.050 2.090 828,244 +0.02(+0.97%)
Nov 15, 2023 2.210 2.270 2.050 2.070 1,908,285 -0.21(-9.21%)
Nov 14, 2023 2.310 2.490 2.220 2.280 762,107 -0.23(-9.16%)
Nov 13, 2023 2.490 2.530 2.460 2.510 136,345 +0.04(+1.62%)
Nov 10, 2023 2.510 2.510 2.420 2.470 124,840 -0.02(-0.80%)
Nov 09, 2023 2.390 2.560 2.390 2.490 348,242 +0.09(+3.75%)
Nov 08, 2023 2.350 2.430 2.340 2.400 168,070 +0.05(+2.13%)
Nov 07, 2023 2.350 2.400 2.260 2.350 519,999 -0.02(-0.84%)
Nov 06, 2023 2.400 2.450 2.310 2.370 653,097 -0.01(-0.42%)
Nov 03, 2023 2.170 2.390 2.170 2.380 630,494 +0.21(+9.68%)
Nov 02, 2023 1.930 2.220 1.920 2.170 640,939 +0.26(+13.61%)
Nov 01, 2023 1.940 1.970 1.870 1.910 650,524 -0.01(-0.52%)
Oct 31, 2023 1.860 1.920 1.790 1.920 173,746 +0.04(+2.13%)
Oct 30, 2023 1.830 1.880 1.780 1.880 113,772 +0.05(+2.73%)
Oct 27, 2023 1.650 1.830 1.650 1.830 235,683 +0.07(+3.98%)
Oct 26, 2023 1.730 1.780 1.650 1.760 302,189 +0.00(+0.00%)
Oct 25, 2023 1.820 1.820 1.700 1.760 398,891 -0.09(-4.86%)
Oct 24, 2023 1.970 1.970 1.830 1.850 600,137 -0.11(-5.61%)
Oct 23, 2023 2.040 2.040 1.920 1.960 245,720 -0.07(-3.45%)
Oct 20, 2023 2.100 2.150 2.000 2.030 400,293 -0.07(-3.33%)
Oct 19, 2023 2.080 2.110 2.050 2.100 292,009 -0.03(-1.41%)
Oct 18, 2023 2.150 2.150 2.040 2.130 379,144 -0.05(-2.29%)
Oct 17, 2023 2.270 2.330 2.150 2.180 371,101 -0.11(-4.80%)
Oct 16, 2023 2.300 2.380 2.290 2.290 153,372 -0.05(-2.14%)
Oct 13, 2023 2.430 2.430 2.340 2.340 134,391 -0.04(-1.68%)
Oct 12, 2023 2.490 2.490 2.330 2.380 186,960 -0.06(-2.46%)
Oct 11, 2023 2.410 2.460 2.400 2.440 260,445 +0.05(+2.09%)
Oct 10, 2023 2.330 2.460 2.330 2.390 181,367 +0.07(+3.02%)
Oct 06, 2023 2.320 0 -0.03(-1.28%)
Oct 05, 2023 2.330 2.450 2.330 2.350 173,684 -0.02(-0.84%)
Oct 04, 2023 2.310 2.370 2.290 2.370 135,988 +0.06(+2.60%)
Oct 03, 2023 2.260 2.320 2.240 2.310 184,905 +0.03(+1.32%)
Oct 02, 2023 2.300 2.340 2.240 2.280 610,211 -0.02(-0.87%)
Sep 29, 2023 2.320 2.360 2.300 2.300 122,969 -0.01(-0.43%)
Sep 28, 2023 2.420 2.420 2.300 2.310 234,119 -0.04(-1.70%)
Sep 27, 2023 2.390 2.500 2.310 2.350 344,128 -0.01(-0.42%)
Sep 26, 2023 2.360 2.410 2.320 2.360 330,469 -0.04(-1.67%)
Sep 25, 2023 2.420 2.410 2.380 2.400 96,362 -0.06(-2.44%)
Sep 22, 2023 2.390 2.500 2.320 2.460 277,199 +0.08(+3.36%)
Sep 21, 2023 2.250 2.400 2.230 2.380 269,697 +0.07(+3.03%)
Sep 20, 2023 2.330 2.380 2.310 2.310 170,163 -0.01(-0.43%)
Sep 19, 2023 2.380 2.390 2.320 2.320 313,630 -0.07(-2.93%)
Sep 18, 2023 2.350 2.430 2.330 2.390 231,978 +0.01(+0.42%)
Sep 15, 2023 2.350 2.400 2.320 2.380 1,724,941 -0.01(-0.42%)
Sep 14, 2023 2.340 2.410 2.340 2.390 216,422 -0.01(-0.42%)
Sep 13, 2023 2.430 2.470 2.380 2.400 108,358 -0.02(-0.83%)
Sep 12, 2023 2.340 2.440 2.340 2.420 154,458 +0.07(+2.98%)
Sep 11, 2023 2.440 2.440 2.330 2.350 441,219 -0.06(-2.49%)
Sep 08, 2023 2.400 2.460 2.370 2.410 132,817 +0.01(+0.42%)
Sep 07, 2023 2.400 2.430 2.380 2.400 167,918 -0.03(-1.23%)
Sep 06, 2023 2.500 2.510 2.400 2.430 375,628 -0.09(-3.57%)
Sep 05, 2023 2.570 2.570 2.480 2.520 413,188 -0.10(-3.82%)
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.