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, 2021 8.110 8.270 8.110 8.240 145,894 +0.09(+1.10%)
Apr 29, 2021 8.240 8.370 8.140 8.150 157,714 -0.05(-0.61%)
Apr 28, 2021 8.140 8.340 8.120 8.200 264,434 +0.06(+0.74%)
Apr 27, 2021 8.120 8.170 8.030 8.140 362,636 +0.01(+0.12%)
Apr 26, 2021 8.070 8.190 8.050 8.130 172,319 +0.07(+0.87%)
Apr 23, 2021 8.060 8.090 8.040 8.060 130,641 -0.03(-0.37%)
Apr 22, 2021 8.120 8.120 8.000 8.090 215,242 -0.06(-0.74%)
Apr 21, 2021 7.890 8.150 7.840 8.150 192,475 +0.21(+2.64%)
Apr 20, 2021 7.920 8.020 7.830 7.940 200,596 +0.01(+0.13%)
Apr 19, 2021 8.090 8.100 7.900 7.930 258,441 -0.19(-2.34%)
Apr 16, 2021 8.120 8.150 8.060 8.120 182,959 +0.04(+0.50%)
Apr 15, 2021 8.120 8.120 8.040 8.080 304,258 +0.00(+0.00%)
Apr 14, 2021 8.060 8.200 8.060 8.080 260,900 +0.01(+0.12%)
Apr 13, 2021 8.160 8.180 8.030 8.070 309,869 -0.11(-1.34%)
Apr 12, 2021 8.250 8.250 8.060 8.180 119,540 -0.04(-0.49%)
Apr 09, 2021 8.260 8.270 8.130 8.220 190,417 -0.05(-0.60%)
Apr 08, 2021 8.100 8.280 7.990 8.270 347,518 +0.21(+2.61%)
Apr 07, 2021 8.170 8.200 8.030 8.060 92,693 -0.11(-1.35%)
Apr 06, 2021 8.250 8.360 8.140 8.170 233,906 -0.07(-0.85%)
Apr 05, 2021 8.400 8.450 8.160 8.240 148,985 -0.11(-1.32%)
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.