Indicators

Ecn Capital Corp (TSX: ECN )

1.840 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.660	3.720	3.610	3.720	343,563	+0.06(+1.64%)
Apr 27, 2017	3.630	3.700	3.540	3.660	1,439,016	+0.03(+0.83%)
Apr 26, 2017	3.730	3.730	3.550	3.630	898,792	-0.09(-2.42%)
Apr 25, 2017	3.680	3.750	3.660	3.720	1,566,672	+0.05(+1.36%)
Apr 24, 2017	3.630	3.690	3.630	3.670	1,766,359	+0.02(+0.55%)
Apr 21, 2017	3.650	3.690	3.640	3.650	465,314	-0.02(-0.54%)
Apr 20, 2017	3.700	3.700	3.660	3.670	778,900	-0.01(-0.27%)
Apr 19, 2017	3.760	3.770	3.670	3.680	1,261,100	-0.08(-2.13%)
Apr 18, 2017	3.810	3.830	3.730	3.760	766,185	-0.05(-1.31%)
Apr 17, 2017	3.760	3.810	3.710	3.810	665,576	+0.05(+1.33%)
Apr 13, 2017	3.800	3.800	3.730	3.760	393,663	-0.03(-0.79%)
Apr 12, 2017	3.810	3.810	3.740	3.790	762,740	+0.01(+0.26%)
Apr 11, 2017	3.720	3.810	3.650	3.780	1,697,693	+0.03(+0.80%)
Apr 10, 2017	3.770	3.770	3.715	3.750	264,186	+0.00(+0.00%)
Apr 07, 2017	3.810	3.820	3.690	3.750	700,028	-0.04(-1.06%)
Apr 06, 2017	3.730	3.800	3.720	3.790	843,166	+0.05(+1.34%)
Apr 05, 2017	3.770	3.840	3.670	3.740	1,041,528	-0.02(-0.53%)
Apr 04, 2017	3.650	3.820	3.650	3.760	5,119,620	+0.10(+2.73%)

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.