Indicators

Ecn Capital Corp (TSX: ECN )

1.810 -0.030 (-1.63%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				2.090	0	+0.18(+9.42%)
Mar 27, 2024	1.840	1.950	1.810	1.910	702,071	+0.08(+4.37%)
Mar 26, 2024	1.800	1.840	1.740	1.830	644,489	+0.03(+1.67%)
Mar 25, 2024	1.840	1.840	1.600	1.800	1,523,475	+0.00(+0.00%)
Mar 22, 2024	1.970	2.010	1.670	1.800	2,139,979	-0.62(-25.62%)
Mar 21, 2024	2.480	2.480	2.390	2.420	197,196	+0.00(+0.00%)
Mar 20, 2024	2.350	2.430	2.350	2.420	68,450	+0.06(+2.54%)
Mar 19, 2024	2.380	2.410	2.360	2.360	122,491	-0.04(-1.67%)
Mar 18, 2024	2.380	2.410	2.300	2.400	274,320	+0.00(+0.00%)
Mar 15, 2024	2.460	2.480	2.370	2.400	925,887	-0.05(-2.04%)
Mar 14, 2024	2.520	2.520	2.400	2.450	203,269	-0.06(-2.39%)
Mar 13, 2024	2.490	2.550	2.470	2.510	197,847	+0.00(+0.00%)
Mar 12, 2024	2.500	2.530	2.490	2.510	235,189	+0.01(+0.40%)
Mar 11, 2024	2.510	2.510	2.410	2.500	233,981	-0.01(-0.40%)
Mar 08, 2024	2.400	2.520	2.360	2.510	407,829	+0.07(+2.87%)
Mar 07, 2024	2.480	2.480	2.380	2.440	234,871	-0.04(-1.61%)
Mar 06, 2024	2.510	2.520	2.400	2.480	259,205	-0.06(-2.36%)
Mar 05, 2024	2.560	2.570	2.490	2.540	282,663	-0.04(-1.55%)
Mar 04, 2024	2.680	2.700	2.560	2.580	281,922	-0.15(-5.49%)

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.