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, 2020 3.870 4.050 3.730 3.950 707,352 +0.08(+2.07%)
Apr 29, 2020 3.740 3.990 3.730 3.870 1,372,259 +0.22(+6.03%)
Apr 28, 2020 3.760 3.780 3.650 3.650 397,643 -0.05(-1.35%)
Apr 27, 2020 3.580 3.730 3.520 3.700 476,781 +0.21(+6.02%)
Apr 24, 2020 3.510 3.520 3.360 3.490 778,761 -0.02(-0.57%)
Apr 23, 2020 3.650 3.750 3.490 3.510 367,317 -0.14(-3.84%)
Apr 22, 2020 3.570 3.680 3.480 3.650 445,554 +0.16(+4.58%)
Apr 21, 2020 3.580 3.660 3.390 3.490 570,350 -0.19(-5.16%)
Apr 20, 2020 3.540 3.710 3.420 3.680 516,522 +0.06(+1.66%)
Apr 17, 2020 3.540 3.620 3.480 3.620 603,858 +0.24(+7.10%)
Apr 16, 2020 3.410 3.530 3.310 3.380 441,220 -0.05(-1.46%)
Apr 15, 2020 3.570 3.570 3.390 3.430 486,316 -0.23(-6.28%)
Apr 14, 2020 3.690 3.930 3.540 3.660 600,712 -0.03(-0.81%)
Apr 13, 2020 3.670 3.720 3.520 3.690 521,497 -0.02(-0.54%)
Apr 09, 2020 3.710 3.710 3.710 0 -0.19(-4.87%)
Apr 08, 2020 3.690 3.920 3.650 3.900 519,571 +0.25(+6.85%)
Apr 07, 2020 3.480 3.760 3.360 3.650 633,885 +0.29(+8.63%)
Apr 06, 2020 3.380 3.490 3.290 3.360 368,685 +0.02(+0.60%)
Apr 03, 2020 3.530 3.530 3.210 3.340 648,068 -0.24(-6.70%)
Apr 02, 2020 3.440 3.630 3.430 3.580 679,712 +0.12(+3.47%)
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.