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 (%)
Apr 30, 2019 4.190 4.290 4.150 4.290 684,970 +0.08(+1.90%)
Apr 29, 2019 4.190 4.220 4.160 4.210 417,717 +0.01(+0.24%)
Apr 26, 2019 4.030 4.240 4.010 4.200 904,366 +0.15(+3.70%)
Apr 25, 2019 4.100 4.120 3.980 4.050 596,372 -0.06(-1.46%)
Apr 24, 2019 4.130 4.140 4.050 4.110 650,766 -0.02(-0.48%)
Apr 23, 2019 4.150 4.160 4.120 4.130 172,064 -0.04(-0.96%)
Apr 22, 2019 4.160 4.190 4.130 4.170 132,989 +0.02(+0.48%)
Apr 18, 2019 4.150 4.150 4.150 0 -0.06(-1.43%)
Apr 17, 2019 4.200 4.220 4.190 4.210 118,896 +0.02(+0.48%)
Apr 16, 2019 4.220 4.250 4.190 4.190 143,361 -0.02(-0.48%)
Apr 15, 2019 4.220 4.230 4.180 4.210 124,708 -0.01(-0.24%)
Apr 12, 2019 4.240 4.240 4.120 4.220 484,826 +0.01(+0.24%)
Apr 11, 2019 4.290 4.300 4.170 4.210 995,925 -0.09(-2.09%)
Apr 10, 2019 4.250 4.320 4.250 4.300 198,523 +0.06(+1.42%)
Apr 09, 2019 4.240 4.280 4.090 4.240 279,010 -0.01(-0.24%)
Apr 08, 2019 4.350 4.350 4.250 4.250 437,122 -0.12(-2.75%)
Apr 05, 2019 4.410 4.420 4.250 4.370 362,765 -0.05(-1.13%)
Apr 04, 2019 4.400 4.430 4.370 4.420 184,692 +0.01(+0.23%)
Apr 03, 2019 4.460 4.470 4.400 4.410 259,685 -0.05(-1.12%)
Apr 02, 2019 4.440 4.470 4.400 4.460 288,409 +0.02(+0.45%)
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.