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 31, 2023 2.670 2.810 2.650 2.800 1,013,073 +0.11(+4.09%)
Mar 30, 2023 2.560 2.700 2.510 2.690 1,746,865 +0.11(+4.26%)
Mar 29, 2023 2.420 2.610 2.350 2.580 1,777,971 +0.15(+6.17%)
Mar 28, 2023 2.490 2.490 2.360 2.430 1,507,373 -0.05(-2.02%)
Mar 27, 2023 2.660 2.660 2.440 2.480 1,803,493 -0.17(-6.42%)
Mar 24, 2023 2.710 2.720 2.500 2.650 2,091,180 -0.10(-3.64%)
Mar 23, 2023 2.980 2.980 2.340 2.750 7,673,155 -0.55(-16.67%)
Mar 22, 2023 3.280 3.370 3.250 3.300 768,549 -0.02(-0.60%)
Mar 21, 2023 3.370 3.420 3.230 3.320 849,151 -0.02(-0.60%)
Mar 20, 2023 3.510 3.570 3.330 3.340 1,115,192 -0.23(-6.44%)
Mar 17, 2023 3.530 3.610 3.420 3.570 15,089,997 -0.03(-0.83%)
Mar 16, 2023 3.510 3.630 3.480 3.600 1,558,083 +0.06(+1.69%)
Mar 15, 2023 3.530 3.570 3.430 3.540 2,044,627 -0.07(-1.94%)
Mar 14, 2023 3.380 3.660 3.380 3.610 1,785,218 +0.31(+9.39%)
Mar 13, 2023 3.380 3.460 3.270 3.300 1,095,580 -0.10(-2.94%)
Mar 10, 2023 3.500 3.530 3.350 3.400 1,749,093 -0.10(-2.86%)
Mar 09, 2023 3.640 3.640 3.440 3.500 1,928,715 -0.09(-2.51%)
Mar 08, 2023 3.300 3.640 3.290 3.590 8,581,340 +0.51(+16.56%)
Mar 07, 2023 2.980 3.110 2.920 3.080 1,321,813 +0.07(+2.33%)
Mar 06, 2023 3.130 3.140 2.960 3.010 1,284,033 -0.06(-1.95%)
Mar 03, 2023 2.950 3.110 2.940 3.070 1,313,947 +0.14(+4.78%)
Mar 02, 2023 2.880 3.010 2.810 2.930 2,282,020 +0.02(+0.69%)
Mar 01, 2023 2.920 2.980 2.870 2.910 964,708 +0.00(+0.00%)
Feb 28, 2023 2.910 2.960 2.760 2.910 1,452,813 -0.01(-0.34%)
Feb 27, 2023 2.850 2.920 2.850 2.920 736,038 +0.09(+3.18%)
Feb 24, 2023 2.760 2.850 2.710 2.830 710,693 +0.01(+0.35%)
Feb 23, 2023 2.700 2.850 2.640 2.820 1,355,196 +0.07(+2.55%)
Feb 22, 2023 2.810 2.870 2.750 2.750 1,265,525 -0.06(-2.14%)
Feb 21, 2023 2.900 2.940 2.780 2.810 1,556,854 -0.16(-5.39%)
Feb 17, 2023 2.970 0 -0.04(-1.33%)
Feb 16, 2023 3.090 3.120 2.990 3.010 968,910 -0.12(-3.83%)
Feb 15, 2023 3.150 3.160 3.100 3.130 2,482,954 -0.03(-0.95%)
Feb 14, 2023 3.030 3.230 3.010 3.160 3,447,787 +0.12(+3.95%)
Feb 13, 2023 3.070 3.110 2.990 3.040 1,671,073 -0.03(-0.98%)
Feb 10, 2023 3.130 3.130 3.020 3.070 2,667,249 -0.07(-2.23%)
Feb 09, 2023 3.260 3.260 3.120 3.140 1,047,476 -0.08(-2.48%)
Feb 08, 2023 3.300 3.300 3.160 3.220 839,115 -0.09(-2.72%)
Feb 07, 2023 3.220 3.310 3.110 3.310 1,085,530 +0.08(+2.48%)
Feb 06, 2023 3.180 3.270 3.130 3.230 1,129,449 +0.03(+0.94%)
Feb 03, 2023 3.190 3.330 3.070 3.200 1,515,754 -0.03(-0.93%)
Feb 02, 2023 3.020 3.350 3.020 3.230 3,431,421 +0.24(+8.03%)
Feb 01, 2023 2.930 3.010 2.880 2.990 1,069,773 +0.07(+2.40%)
Jan 31, 2023 2.880 2.930 2.870 2.920 421,902 +0.04(+1.39%)
Jan 30, 2023 2.880 2.940 2.840 2.880 1,728,582 -0.03(-1.03%)
Jan 27, 2023 2.910 2.960 2.870 2.910 480,182 -0.02(-0.68%)
Jan 26, 2023 2.910 2.930 2.800 2.930 786,339 +0.05(+1.74%)
Jan 25, 2023 2.850 2.910 2.820 2.880 960,386 +0.00(+0.00%)
Jan 24, 2023 2.970 3.000 2.830 2.880 891,632 -0.09(-3.03%)
Jan 23, 2023 2.890 3.090 2.870 2.970 938,274 +0.12(+4.21%)
Jan 20, 2023 2.790 2.900 2.790 2.850 5,644,528 +0.03(+1.06%)
Jan 19, 2023 2.810 2.840 2.740 2.820 704,620 -0.01(-0.35%)
Jan 18, 2023 2.810 2.850 2.790 2.830 726,768 +0.03(+1.07%)
Jan 17, 2023 2.720 2.820 2.720 2.800 485,281 +0.08(+2.94%)
Jan 16, 2023 2.740 2.740 2.710 2.720 69,077 +0.00(+0.00%)
Jan 13, 2023 2.800 2.800 2.720 2.720 1,018,287 -0.08(-2.86%)
Jan 12, 2023 2.830 2.840 2.720 2.800 484,162 +0.01(+0.36%)
Jan 11, 2023 2.800 2.810 2.750 2.790 416,434 +0.00(+0.00%)
Jan 10, 2023 2.680 2.810 2.680 2.790 528,305 +0.10(+3.72%)
Jan 09, 2023 2.740 2.740 2.660 2.690 919,776 -0.03(-1.10%)
Jan 06, 2023 2.660 2.730 2.570 2.720 1,297,672 +0.06(+2.26%)
Jan 05, 2023 2.750 2.780 2.590 2.660 1,062,884 -0.11(-3.97%)
Jan 04, 2023 2.900 2.900 2.750 2.770 929,770 -0.12(-4.15%)
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.