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 UNCHANGED
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 (%)
Dec 31, 2019 4.790 4.790 4.790 0 -0.02(-0.42%)
Dec 30, 2019 4.830 4.830 4.740 4.810 135,522 -0.06(-1.23%)
Dec 27, 2019 4.890 4.950 4.800 4.870 171,755 -0.02(-0.41%)
Dec 24, 2019 4.890 4.890 4.890 0 -0.01(-0.20%)
Dec 23, 2019 4.850 5.000 4.810 4.900 356,679 +0.06(+1.24%)
Dec 20, 2019 4.710 4.890 4.710 4.840 371,530 +0.13(+2.76%)
Dec 19, 2019 4.850 4.870 4.680 4.710 322,069 -0.17(-3.48%)
Dec 18, 2019 4.850 4.930 4.820 4.880 269,792 +0.02(+0.41%)
Dec 17, 2019 4.900 4.910 4.820 4.860 169,258 -0.03(-0.61%)
Dec 16, 2019 4.870 4.930 4.820 4.890 481,609 +0.04(+0.82%)
Dec 13, 2019 4.730 4.900 4.710 4.850 452,181 +0.11(+2.32%)
Dec 12, 2019 4.640 4.750 4.640 4.740 262,234 +0.10(+2.16%)
Dec 11, 2019 4.760 4.760 4.640 4.640 112,838 -0.10(-2.11%)
Dec 10, 2019 4.760 4.860 4.720 4.740 287,370 -0.04(-0.84%)
Dec 09, 2019 4.890 4.890 4.730 4.780 425,870 -0.07(-1.44%)
Dec 06, 2019 4.870 4.970 4.840 4.850 416,691 +0.00(+0.00%)
Dec 05, 2019 4.910 4.910 4.810 4.850 1,158,614 -0.05(-1.02%)
Dec 04, 2019 4.750 4.920 4.750 4.900 723,523 +0.16(+3.38%)
Dec 03, 2019 4.630 4.760 4.600 4.740 585,315 +0.10(+2.16%)
Dec 02, 2019 4.460 4.660 4.460 4.640 672,711 +0.19(+4.27%)
Nov 29, 2019 4.420 4.460 4.400 4.450 211,643 +0.04(+0.91%)
Nov 28, 2019 4.470 4.470 4.380 4.410 181,882 -0.06(-1.34%)
Nov 27, 2019 4.450 4.470 4.430 4.470 125,110 +0.04(+0.90%)
Nov 26, 2019 4.450 4.460 4.420 4.430 434,244 -0.01(-0.23%)
Nov 25, 2019 4.420 4.450 4.370 4.440 178,236 +0.06(+1.37%)
Nov 22, 2019 4.300 4.390 4.300 4.380 118,926 +0.09(+2.10%)
Nov 21, 2019 4.260 4.330 4.250 4.290 461,404 +0.01(+0.23%)
Nov 20, 2019 4.300 4.340 4.280 4.280 159,819 -0.03(-0.70%)
Nov 19, 2019 4.390 4.400 4.300 4.310 223,724 -0.08(-1.82%)
Nov 18, 2019 4.390 4.420 4.360 4.390 176,227 +0.00(+0.00%)
Nov 15, 2019 4.460 4.470 4.350 4.390 202,584 -0.08(-1.79%)
Nov 14, 2019 4.490 4.520 4.440 4.470 195,049 -0.03(-0.67%)
Nov 13, 2019 4.500 4.530 4.400 4.500 291,408 -0.03(-0.66%)
Nov 12, 2019 4.550 4.550 4.500 4.530 451,249 -0.03(-0.66%)
Nov 11, 2019 4.520 4.610 4.510 4.560 370,745 +0.01(+0.22%)
Nov 08, 2019 4.650 4.660 4.520 4.550 428,549 -0.06(-1.30%)
Nov 07, 2019 4.670 4.710 4.560 4.610 143,484 -0.04(-0.86%)
Nov 06, 2019 4.650 4.720 4.630 4.650 300,471 +0.00(+0.00%)
Nov 05, 2019 4.630 4.680 4.630 4.650 443,547 +0.02(+0.43%)
Nov 04, 2019 4.590 4.640 4.550 4.630 709,474 +0.08(+1.76%)
Nov 01, 2019 4.380 4.560 4.370 4.550 642,861 +0.20(+4.60%)
Oct 31, 2019 4.370 4.390 4.330 4.350 195,328 -0.02(-0.46%)
Oct 30, 2019 4.300 4.460 4.280 4.370 438,104 +0.06(+1.39%)
Oct 29, 2019 4.270 4.330 4.270 4.310 169,634 +0.05(+1.17%)
Oct 28, 2019 4.220 4.320 4.220 4.260 267,354 +0.04(+0.95%)
Oct 25, 2019 4.250 4.250 4.210 4.220 861,675 -0.03(-0.71%)
Oct 24, 2019 4.250 4.260 4.230 4.250 149,930 -0.01(-0.23%)
Oct 23, 2019 4.260 4.290 4.230 4.260 143,493 +0.00(+0.00%)
Oct 22, 2019 4.280 4.350 4.230 4.260 417,131 -0.04(-0.93%)
Oct 21, 2019 4.340 4.340 4.240 4.300 160,095 -0.03(-0.69%)
Oct 18, 2019 4.320 4.370 4.300 4.330 321,179 +0.03(+0.70%)
Oct 17, 2019 4.340 4.340 4.240 4.300 306,843 -0.04(-0.92%)
Oct 16, 2019 4.350 4.400 4.300 4.340 310,538 -0.03(-0.69%)
Oct 15, 2019 4.290 4.400 4.240 4.370 225,405 +0.05(+1.16%)
Oct 11, 2019 4.320 4.320 4.320 0 -0.01(-0.23%)
Oct 10, 2019 4.300 4.370 4.250 4.330 518,765 +0.06(+1.41%)
Oct 09, 2019 4.240 4.310 4.220 4.270 791,764 +0.07(+1.67%)
Oct 08, 2019 4.310 4.310 4.180 4.200 507,531 -0.13(-3.00%)
Oct 07, 2019 4.300 4.350 4.300 4.330 281,951 +0.04(+0.93%)
Oct 04, 2019 4.300 4.320 4.210 4.290 1,540,023 -0.01(-0.23%)
Oct 03, 2019 4.280 4.300 4.170 4.300 306,448 +0.01(+0.23%)
Oct 02, 2019 4.410 4.520 4.250 4.290 310,104 -0.13(-2.94%)
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.