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, 2022 5.680 5.770 5.640 5.710 592,350 -0.04(-0.70%)
Feb 25, 2022 5.630 5.830 5.700 5.750 651,513 +0.13(+2.31%)
Feb 24, 2022 5.600 5.690 5.470 5.620 964,111 -0.13(-2.26%)
Feb 23, 2022 5.890 5.920 5.730 5.750 537,889 -0.12(-2.04%)
Feb 22, 2022 5.800 5.880 5.780 5.870 422,284 +0.06(+1.03%)
Feb 18, 2022 5.810 0 -0.07(-1.19%)
Feb 17, 2022 5.940 5.940 5.830 5.880 591,716 -0.08(-1.34%)
Feb 16, 2022 5.850 5.970 5.830 5.960 675,545 +0.09(+1.53%)
Feb 15, 2022 5.890 5.990 5.780 5.870 409,724 +0.05(+0.86%)
Feb 14, 2022 5.900 5.920 5.800 5.820 572,218 -0.09(-1.52%)
Feb 11, 2022 5.970 6.000 5.860 5.910 864,580 -0.03(-0.51%)
Feb 10, 2022 5.990 6.070 5.940 5.940 1,577,876 -0.04(-0.67%)
Feb 09, 2022 5.950 6.190 5.950 5.980 1,734,331 +0.23(+4.00%)
Feb 08, 2022 5.590 5.760 5.580 5.750 1,468,358 +0.16(+2.86%)
Feb 07, 2022 5.400 5.620 5.400 5.590 452,923 +0.18(+3.33%)
Feb 04, 2022 5.370 5.450 5.300 5.410 454,499 +0.04(+0.74%)
Feb 03, 2022 5.310 5.400 5.370 1,092,820 +0.03(+0.56%)
Feb 02, 2022 5.440 5.450 5.340 5.340 422,224 -0.06(-1.11%)
Feb 01, 2022 5.390 5.440 5.330 5.400 257,838 +0.06(+1.12%)
Jan 31, 2022 5.160 5.380 5.340 1,252,981 +0.18(+3.49%)
Jan 28, 2022 5.150 5.190 5.040 5.160 744,670 +0.00(+0.00%)
Jan 27, 2022 5.340 5.370 5.130 5.160 1,330,275 -0.12(-2.27%)
Jan 26, 2022 5.290 5.380 5.190 5.280 983,394 +0.06(+1.15%)
Jan 25, 2022 5.160 5.260 5.050 5.220 719,531 -0.04(-0.76%)
Jan 24, 2022 5.150 5.280 5.050 5.260 1,073,312 -0.02(-0.38%)
Jan 21, 2022 5.400 5.400 5.190 5.280 1,520,478 -0.18(-3.30%)
Jan 20, 2022 5.560 5.600 5.420 5.460 1,030,047 -0.10(-1.80%)
Jan 19, 2022 5.690 5.690 5.540 5.560 700,321 -0.12(-2.11%)
Jan 18, 2022 5.780 5.790 5.600 5.680 571,021 -0.09(-1.56%)
Jan 17, 2022 5.700 5.790 5.680 5.770 401,087 +0.11(+1.94%)
Jan 14, 2022 5.600 5.690 5.590 5.660 444,442 +0.03(+0.53%)
Jan 13, 2022 5.680 5.750 5.600 5.630 2,307,616 -0.05(-0.88%)
Jan 12, 2022 5.800 5.830 5.610 5.680 2,725,832 -0.09(-1.56%)
Jan 11, 2022 5.520 5.850 5.490 5.770 2,636,772 +0.27(+4.91%)
Jan 10, 2022 5.450 5.530 5.350 5.500 1,139,353 +0.03(+0.55%)
Jan 07, 2022 5.350 5.970 5.340 5.470 1,133,976 +0.08(+1.48%)
Jan 06, 2022 5.270 5.420 5.260 5.390 952,595 +0.06(+1.13%)
Jan 05, 2022 5.350 5.370 5.290 5.330 1,336,663 -0.02(-0.37%)
Jan 04, 2022 5.320 5.390 5.290 5.350 982,469 +0.01(+0.19%)
Dec 31, 2021 5.340 5.340 5.340 0 +0.05(+0.95%)
Dec 30, 2021 5.360 5.400 5.270 5.290 1,435,208 -0.05(-0.94%)
Dec 29, 2021 5.300 5.410 5.250 5.340 3,130,833 +0.03(+0.56%)
Dec 24, 2021 5.310 5.310 5.310 0 -0.03(-0.56%)
Dec 23, 2021 4.630 5.470 4.600 5.340 9,859,640 -6.87(-56.27%)
Dec 22, 2021 12.00 12.24 11.96 12.21 614,621 +0.18(+1.50%)
Dec 21, 2021 11.86 12.13 11.86 12.03 694,034 +0.27(+2.30%)
Dec 20, 2021 11.77 11.80 11.55 11.76 709,608 -0.14(-1.18%)
Dec 17, 2021 11.86 12.00 11.85 11.90 1,166,546 -0.02(-0.17%)
Dec 16, 2021 11.91 12.01 11.81 11.92 1,285,285 +0.05(+0.42%)
Dec 15, 2021 11.59 11.94 11.53 11.87 886,133 +0.30(+2.59%)
Dec 14, 2021 11.32 11.60 11.30 11.57 457,338 +0.12(+1.05%)
Dec 13, 2021 11.51 11.63 11.38 11.45 2,793,695 -0.12(-1.04%)
Dec 10, 2021 11.56 11.69 11.54 11.57 3,572,178 +0.05(+0.43%)
Dec 09, 2021 11.52 11.57 11.42 11.52 3,769,924 -0.04(-0.35%)
Dec 08, 2021 11.78 11.80 11.54 11.56 741,847 -0.18(-1.53%)
Dec 07, 2021 11.55 11.82 11.26 11.74 1,792,060 +0.44(+3.89%)
Dec 06, 2021 10.81 11.32 10.74 11.30 1,386,044 +0.53(+4.92%)
Dec 03, 2021 10.83 11.00 10.66 10.77 1,273,284 -0.04(-0.37%)
Dec 02, 2021 10.57 10.87 10.55 10.81 900,353 +0.24(+2.27%)
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.