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 (%)
Feb 28, 2017 3.510 3.540 3.500 3.540 2,178,586 +0.03(+0.85%)
Feb 27, 2017 3.610 3.610 3.490 3.510 4,671,753 -0.06(-1.68%)
Feb 24, 2017 3.590 3.590 3.510 3.570 1,374,715 -0.01(-0.28%)
Feb 23, 2017 3.600 3.635 3.560 3.580 1,527,974 +0.01(+0.28%)
Feb 22, 2017 3.640 3.690 3.560 3.570 6,818,497 -0.07(-1.92%)
Feb 21, 2017 3.610 3.700 3.520 3.640 9,740,862 +0.45(+14.11%)
Feb 17, 2017 3.190 3.190 3.190 0 +0.05(+1.59%)
Feb 16, 2017 3.120 3.160 3.120 3.140 522,695 +0.02(+0.64%)
Feb 15, 2017 3.140 3.140 3.070 3.120 1,524,182 +0.01(+0.32%)
Feb 14, 2017 3.140 3.140 3.110 3.110 548,791 -0.01(-0.32%)
Feb 13, 2017 3.130 3.140 3.060 3.120 844,059 +0.02(+0.65%)
Feb 10, 2017 3.140 3.140 3.055 3.100 454,353 -0.03(-0.96%)
Feb 09, 2017 3.040 3.130 3.000 3.130 4,334,229 +0.10(+3.30%)
Feb 08, 2017 3.050 3.050 2.970 3.030 4,355,251 +0.00(+0.00%)
Feb 07, 2017 3.090 3.090 2.990 3.030 1,115,717 -0.04(-1.30%)
Feb 06, 2017 3.100 3.100 3.040 3.070 620,915 -0.04(-1.29%)
Feb 03, 2017 3.060 3.110 3.030 3.110 822,698 +0.10(+3.32%)
Feb 02, 2017 3.070 3.080 3.010 3.010 976,278 -0.06(-1.95%)
Feb 01, 2017 3.040 3.080 3.040 3.070 574,536 +0.03(+0.99%)
Jan 31, 2017 3.080 3.110 3.040 3.040 1,499,377 -0.03(-0.98%)
Jan 30, 2017 3.160 3.160 3.060 3.070 1,115,467 -0.09(-2.85%)
Jan 27, 2017 3.200 3.200 3.110 3.160 1,015,207 -0.04(-1.25%)
Jan 26, 2017 3.180 3.255 3.180 3.200 1,054,110 -0.01(-0.31%)
Jan 25, 2017 3.160 3.230 3.160 3.210 1,391,222 +0.05(+1.58%)
Jan 24, 2017 3.100 3.160 3.070 3.160 923,702 +0.05(+1.61%)
Jan 23, 2017 3.130 3.130 3.030 3.110 833,747 +0.00(+0.00%)
Jan 20, 2017 3.110 3.150 3.080 3.110 485,427 +0.03(+0.97%)
Jan 19, 2017 3.180 3.200 3.040 3.080 1,542,173 -0.07(-2.22%)
Jan 18, 2017 3.120 3.160 3.110 3.150 4,049,356 +0.04(+1.29%)
Jan 17, 2017 3.200 3.210 3.110 3.110 1,761,272 -0.07(-2.20%)
Jan 16, 2017 3.250 3.280 3.180 3.180 1,035,842 -0.01(-0.31%)
Jan 13, 2017 3.090 3.200 3.090 3.190 2,649,997 +0.11(+3.57%)
Jan 12, 2017 3.140 3.140 3.060 3.080 2,585,084 -0.05(-1.60%)
Jan 11, 2017 3.120 3.150 3.100 3.130 806,160 +0.02(+0.64%)
Jan 10, 2017 3.110 3.180 3.090 3.110 1,338,137 +0.01(+0.32%)
Jan 09, 2017 3.150 3.160 3.090 3.100 662,934 -0.04(-1.27%)
Jan 06, 2017 3.190 3.190 3.130 3.140 1,776,399 -0.04(-1.26%)
Jan 05, 2017 3.190 3.210 3.150 3.180 1,417,774 -0.01(-0.31%)
Jan 04, 2017 3.240 3.250 3.180 3.190 645,182 -0.04(-1.24%)
Jan 03, 2017 3.300 3.300 3.220 3.230 354,520 -0.07(-2.12%)
Dec 30, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 29, 2016 3.220 3.360 3.220 3.300 655,768 +0.09(+2.80%)
Dec 28, 2016 3.180 3.220 3.180 3.210 614,331 +0.07(+2.23%)
Dec 23, 2016 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 22, 2016 3.130 3.190 3.110 3.140 2,647,372 +0.01(+0.32%)
Dec 21, 2016 3.170 3.180 3.130 3.130 2,181,343 -0.04(-1.26%)
Dec 20, 2016 3.170 3.200 3.130 3.170 2,737,844 +0.04(+1.28%)
Dec 19, 2016 3.190 3.210 3.130 3.130 1,992,959 -0.03(-0.95%)
Dec 16, 2016 3.190 3.210 3.140 3.160 999,695 -0.02(-0.63%)
Dec 15, 2016 3.110 3.190 3.100 3.180 929,131 +0.10(+3.25%)
Dec 14, 2016 3.110 3.160 3.080 3.080 1,405,570 -0.04(-1.28%)
Dec 13, 2016 3.170 3.170 3.120 3.120 539,237 -0.01(-0.32%)
Dec 12, 2016 3.190 3.190 3.100 3.130 1,205,316 -0.05(-1.57%)
Dec 09, 2016 3.180 3.190 3.130 3.180 546,127 +0.01(+0.32%)
Dec 08, 2016 3.100 3.190 3.080 3.170 716,153 +0.08(+2.59%)
Dec 07, 2016 3.140 3.150 3.090 3.090 805,268 -0.06(-1.90%)
Dec 06, 2016 3.100 3.150 3.080 3.150 1,326,863 +0.08(+2.61%)
Dec 05, 2016 2.980 3.070 2.950 3.070 3,483,418 +0.09(+3.02%)
Dec 02, 2016 2.970 3.000 2.950 2.980 580,907 -0.01(-0.33%)
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.