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 30, 2022 2.780 0 +0.02(+0.72%)
Dec 29, 2022 2.770 2.900 2.730 2.760 800,933 +0.01(+0.36%)
Dec 28, 2022 2.750 2.780 2.680 2.750 485,504 +0.03(+1.10%)
Dec 23, 2022 2.720 0 -0.07(-2.51%)
Dec 22, 2022 2.700 2.800 2.640 2.790 501,227 +0.07(+2.57%)
Dec 21, 2022 2.690 2.760 2.650 2.720 461,445 +0.07(+2.64%)
Dec 20, 2022 2.660 2.720 2.600 2.650 5,210,601 -0.01(-0.38%)
Dec 19, 2022 2.740 2.740 2.620 2.660 293,968 -0.08(-2.92%)
Dec 16, 2022 2.710 2.790 2.670 2.740 564,437 +0.01(+0.37%)
Dec 15, 2022 2.810 2.830 2.660 2.730 911,091 -0.11(-3.87%)
Dec 14, 2022 2.900 2.930 2.810 2.840 514,189 -0.07(-2.41%)
Dec 13, 2022 2.880 3.050 2.810 2.910 793,693 +0.12(+4.30%)
Dec 12, 2022 2.890 2.900 2.750 2.790 791,773 -0.11(-3.79%)
Dec 09, 2022 2.780 2.920 2.750 2.900 1,313,489 +0.12(+4.32%)
Dec 08, 2022 2.860 2.880 2.770 2.780 582,188 -0.08(-2.80%)
Dec 07, 2022 2.800 2.870 2.760 2.860 581,704 +0.04(+1.42%)
Dec 06, 2022 2.880 2.940 2.820 2.820 515,859 -0.06(-2.08%)
Dec 05, 2022 3.000 3.070 2.880 2.880 782,903 -0.11(-3.68%)
Dec 02, 2022 3.090 3.110 2.980 2.990 685,103 -0.12(-3.86%)
Dec 01, 2022 3.080 3.160 3.050 3.110 308,389 +0.05(+1.63%)
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 1,285,126 +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%)
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.