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 (%)
Mar 31, 2017 3.560 3.600 3.560 3.590 2,230,588 +0.04(+1.13%)
Mar 30, 2017 3.540 3.550 3.510 3.550 377,016 +0.06(+1.72%)
Mar 29, 2017 3.550 3.580 3.480 3.490 768,197 -0.05(-1.41%)
Mar 28, 2017 3.530 3.590 3.505 3.540 1,510,545 +0.00(+0.00%)
Mar 27, 2017 3.470 3.540 3.440 3.540 2,314,444 +0.08(+2.31%)
Mar 24, 2017 3.420 3.470 3.400 3.460 1,293,800 +0.06(+1.76%)
Mar 23, 2017 3.400 3.430 3.380 3.400 851,202 +0.02(+0.59%)
Mar 22, 2017 3.450 3.450 3.365 3.380 1,289,369 -0.05(-1.46%)
Mar 21, 2017 3.530 3.530 3.420 3.430 844,498 -0.07(-2.00%)
Mar 20, 2017 3.400 3.520 3.395 3.500 2,461,342 +0.01(+0.29%)
Mar 17, 2017 3.500 3.510 3.450 3.490 646,515 -0.02(-0.57%)
Mar 16, 2017 3.560 3.570 3.495 3.510 975,405 -0.02(-0.57%)
Mar 15, 2017 3.500 3.640 3.500 3.530 2,393,293 +0.04(+1.15%)
Mar 14, 2017 3.500 3.500 3.460 3.490 954,598 -0.01(-0.29%)
Mar 13, 2017 3.480 3.515 3.460 3.500 1,323,466 +0.03(+0.86%)
Mar 10, 2017 3.500 3.550 3.440 3.470 2,404,758 -0.07(-1.98%)
Mar 09, 2017 3.470 3.600 3.460 3.540 1,939,392 +0.04(+1.14%)
Mar 08, 2017 3.550 3.560 3.410 3.500 5,410,164 -0.06(-1.69%)
Mar 07, 2017 3.650 3.650 3.560 3.560 1,423,892 -0.04(-1.11%)
Mar 06, 2017 3.660 3.680 3.600 3.600 528,326 -0.02(-0.55%)
Mar 03, 2017 3.610 3.680 3.600 3.620 809,809 -0.01(-0.28%)
Mar 02, 2017 3.620 3.700 3.580 3.630 1,147,424 -0.02(-0.55%)
Mar 01, 2017 3.500 3.670 3.500 3.650 1,572,515 +0.11(+3.11%)
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%)
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.