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 29, 2022	5.900	5.970	5.810	5.820	165,046	-0.09(-1.52%)
Apr 28, 2022	5.940	5.970	5.870	5.910	178,094	+0.04(+0.68%)
Apr 27, 2022	5.830	5.940	5.820	5.870	189,232	+0.04(+0.69%)
Apr 26, 2022	6.120	6.120	5.790	5.830	232,757	-0.31(-5.05%)
Apr 25, 2022	5.910	6.140	5.840	6.140	359,943	+0.21(+3.54%)
Apr 22, 2022	6.300	6.300	5.930	5.930	234,265	-0.38(-6.02%)
Apr 21, 2022	6.360	6.390	6.260	6.310	295,345	-0.03(-0.47%)
Apr 20, 2022	6.250	6.370	6.240	6.340	302,860	+0.10(+1.60%)
Apr 19, 2022	6.070	6.250	5.980	6.240	282,691	+0.23(+3.83%)
Apr 18, 2022	6.030	6.170	6.000	6.010	268,644	-0.05(-0.83%)
Apr 14, 2022				6.060	0	-0.07(-1.14%)
Apr 13, 2022	6.070	6.210	6.010	6.130	255,835	+0.02(+0.33%)
Apr 12, 2022	6.030	6.210	6.030	6.110	305,811	+0.09(+1.50%)
Apr 11, 2022	6.360	6.370	6.000	6.020	448,661	-0.34(-5.35%)
Apr 08, 2022	6.350	6.370	6.300	6.360	233,022	+0.01(+0.16%)
Apr 07, 2022	6.450	6.490	6.280	6.350	380,388	-0.11(-1.70%)
Apr 06, 2022	6.460	6.500	6.370	6.460	191,284	-0.05(-0.77%)
Apr 05, 2022	6.520	6.580	6.480	6.510	228,279	-0.04(-0.61%)
Apr 04, 2022	6.510	6.580	6.510	6.550	144,601	+0.03(+0.46%)

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.