Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (TSX: ECN )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2018 3.440 3.440 3.440 0 +0.02(+0.58%)
Mar 28, 2018 3.410 3.460 3.400 3.420 604,452 -0.02(-0.58%)
Mar 27, 2018 3.460 3.460 3.410 3.440 917,658 -0.02(-0.58%)
Mar 26, 2018 3.520 3.530 3.410 3.460 2,274,473 -0.03(-0.86%)
Mar 23, 2018 3.520 3.560 3.480 3.490 953,330 -0.03(-0.85%)
Mar 22, 2018 3.580 3.590 3.510 3.520 560,094 -0.06(-1.68%)
Mar 21, 2018 3.560 3.610 3.560 3.580 610,820 +0.01(+0.28%)
Mar 20, 2018 3.600 3.610 3.550 3.570 686,092 -0.03(-0.83%)
Mar 19, 2018 3.650 3.680 3.590 3.600 882,965 -0.05(-1.37%)
Mar 16, 2018 3.570 3.690 3.570 3.650 2,176,062 +0.07(+1.96%)
Mar 15, 2018 3.710 3.720 3.575 3.580 1,419,178 -0.12(-3.24%)
Mar 14, 2018 3.740 3.740 3.690 3.700 1,426,100 -0.02(-0.54%)
Mar 13, 2018 3.710 3.730 3.705 3.720 1,077,147 +0.01(+0.27%)
Mar 12, 2018 3.690 3.720 3.680 3.710 1,982,788 +0.02(+0.54%)
Mar 09, 2018 3.710 3.730 3.675 3.690 265,680 -0.01(-0.27%)
Mar 08, 2018 3.710 3.720 3.660 3.700 1,112,278 -0.01(-0.27%)
Mar 07, 2018 3.630 3.710 3.615 3.710 1,647,483 +0.08(+2.20%)
Mar 06, 2018 3.630 3.640 3.595 3.630 726,233 +0.00(+0.00%)
Mar 05, 2018 3.590 3.630 3.590 3.630 1,071,582 -0.01(-0.27%)
Mar 02, 2018 3.610 3.650 3.610 3.640 1,303,219 +0.01(+0.28%)
Mar 01, 2018 3.640 3.655 3.545 3.630 4,099,886 +0.14(+4.01%)
Feb 28, 2018 3.530 3.530 3.435 3.490 948,296 -0.04(-1.13%)
Feb 27, 2018 3.400 3.530 3.380 3.530 1,954,211 +0.13(+3.82%)
Feb 26, 2018 3.410 3.450 3.400 3.400 540,034 -0.01(-0.29%)
Feb 23, 2018 3.400 3.430 3.390 3.410 445,554 +0.01(+0.29%)
Feb 22, 2018 3.400 3.420 3.380 3.400 2,345,082 -0.05(-1.45%)
Feb 21, 2018 3.470 3.520 3.435 3.450 578,795 -0.01(-0.29%)
Feb 20, 2018 3.490 3.500 3.445 3.460 918,258 -0.03(-0.86%)
Feb 16, 2018 3.490 3.490 3.490 0 -0.03(-0.85%)
Feb 15, 2018 3.610 3.640 3.510 3.520 779,629 -0.06(-1.68%)
Feb 14, 2018 3.500 3.600 3.440 3.580 1,501,588 +0.10(+2.87%)
Feb 13, 2018 3.510 3.480 1,820,500 +0.05(+1.46%)
Feb 12, 2018 3.400 3.490 3.370 3.430 1,584,226 +0.04(+1.18%)
Feb 09, 2018 3.410 3.440 3.360 3.390 3,169,436 -0.02(-0.59%)
Feb 08, 2018 3.480 3.530 3.400 3.410 2,946,638 -0.10(-2.85%)
Feb 07, 2018 3.580 3.600 3.475 3.510 2,034,905 -0.04(-1.13%)
Feb 06, 2018 3.600 3.600 3.360 3.550 3,764,597 -0.10(-2.61%)
Feb 05, 2018 3.650 3.660 3.580 3.645 2,542,281 -0.06(-1.49%)
Feb 02, 2018 3.700 3.745 3.670 3.700 1,548,743 -0.01(-0.27%)
Feb 01, 2018 3.730 3.750 3.700 3.710 1,513,559 -0.02(-0.54%)
Jan 31, 2018 3.710 3.780 3.690 3.730 1,131,073 +0.02(+0.54%)
Jan 30, 2018 3.760 3.770 3.670 3.710 3,316,869 -0.05(-1.33%)
Jan 29, 2018 3.760 3.805 3.720 3.760 908,206 -0.02(-0.53%)
Jan 26, 2018 3.820 3.830 3.760 3.780 1,240,021 -0.04(-1.05%)
Jan 25, 2018 3.860 3.870 3.800 3.820 1,390,838 -0.04(-1.04%)
Jan 24, 2018 3.900 3.900 3.860 3.860 738,156 -0.02(-0.52%)
Jan 23, 2018 3.860 3.905 3.860 3.880 399,988 +0.02(+0.52%)
Jan 22, 2018 3.890 3.910 3.830 3.860 1,451,293 -0.04(-1.03%)
Jan 19, 2018 3.820 3.930 3.820 3.900 706,125 +0.09(+2.36%)
Jan 18, 2018 3.820 3.840 3.810 3.810 734,689 +0.01(+0.26%)
Jan 17, 2018 3.810 3.850 3.790 3.800 1,855,164 +0.01(+0.26%)
Jan 16, 2018 3.830 3.860 3.780 3.790 3,996,537 -0.04(-1.04%)
Jan 15, 2018 3.820 3.870 3.820 3.830 618,798 -0.01(-0.26%)
Jan 12, 2018 3.840 3.860 3.820 3.840 974,922 +0.01(+0.26%)
Jan 11, 2018 3.820 3.850 3.820 3.830 1,060,903 -0.01(-0.26%)
Jan 10, 2018 3.830 3.900 3.830 3.840 1,188,333 -0.01(-0.26%)
Jan 09, 2018 3.870 3.890 3.830 3.850 2,673,608 -0.02(-0.52%)
Jan 08, 2018 3.890 3.955 3.870 3.870 3,611,742 -0.03(-0.77%)
Jan 05, 2018 3.970 3.970 3.880 3.900 650,650 -0.02(-0.51%)
Jan 04, 2018 3.900 3.970 3.900 3.920 1,551,412 +0.02(+0.51%)
Jan 03, 2018 3.870 3.940 3.870 3.900 1,912,220 +0.00(+0.00%)
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.