Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (TSX: ECN )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
Apr 03, 2017 3.570 3.690 3.570 3.660 2,877,401 +0.07(+1.95%)
Mar 31, 2017 3.560 3.600 3.560 3.590 2,230,588 +0.04(+1.13%)
Mar 30, 2017 3.540 3.550 3.510 3.550 377,016 +0.06(+1.72%)
Mar 29, 2017 3.550 3.580 3.480 3.490 768,197 -0.05(-1.41%)
Mar 28, 2017 3.530 3.590 3.505 3.540 1,510,545 +0.00(+0.00%)
Mar 27, 2017 3.470 3.540 3.440 3.540 2,314,444 +0.08(+2.31%)
Mar 24, 2017 3.420 3.470 3.400 3.460 1,293,800 +0.06(+1.76%)
Mar 23, 2017 3.400 3.430 3.380 3.400 851,202 +0.02(+0.59%)
Mar 22, 2017 3.450 3.450 3.365 3.380 1,289,369 -0.05(-1.46%)
Mar 21, 2017 3.530 3.530 3.420 3.430 844,498 -0.07(-2.00%)
Mar 20, 2017 3.400 3.520 3.395 3.500 2,461,342 +0.01(+0.29%)
Mar 17, 2017 3.500 3.510 3.450 3.490 646,515 -0.02(-0.57%)
Mar 16, 2017 3.560 3.570 3.495 3.510 975,405 -0.02(-0.57%)
Mar 15, 2017 3.500 3.640 3.500 3.530 2,393,293 +0.04(+1.15%)
Mar 14, 2017 3.500 3.500 3.460 3.490 954,598 -0.01(-0.29%)
Mar 13, 2017 3.480 3.515 3.460 3.500 1,323,466 +0.03(+0.86%)
Mar 10, 2017 3.500 3.550 3.440 3.470 2,404,758 -0.07(-1.98%)
Mar 09, 2017 3.470 3.600 3.460 3.540 1,939,392 +0.04(+1.14%)
Mar 08, 2017 3.550 3.560 3.410 3.500 5,410,164 -0.06(-1.69%)
Mar 07, 2017 3.650 3.650 3.560 3.560 1,423,892 -0.04(-1.11%)
Mar 06, 2017 3.660 3.680 3.600 3.600 528,326 -0.02(-0.55%)
Mar 03, 2017 3.610 3.680 3.600 3.620 809,809 -0.01(-0.28%)
Mar 02, 2017 3.620 3.700 3.580 3.630 1,147,424 -0.02(-0.55%)
Mar 01, 2017 3.500 3.670 3.500 3.650 1,572,515 +0.11(+3.11%)
Feb 28, 2017 3.510 3.540 3.500 3.540 2,178,586 +0.03(+0.85%)
Feb 27, 2017 3.610 3.610 3.490 3.510 4,671,753 -0.06(-1.68%)
Feb 24, 2017 3.590 3.590 3.510 3.570 1,374,715 -0.01(-0.28%)
Feb 23, 2017 3.600 3.635 3.560 3.580 1,527,974 +0.01(+0.28%)
Feb 22, 2017 3.640 3.690 3.560 3.570 6,818,497 -0.07(-1.92%)
Feb 21, 2017 3.610 3.700 3.520 3.640 9,740,862 +0.45(+14.11%)
Feb 17, 2017 3.190 3.190 3.190 0 +0.05(+1.59%)
Feb 16, 2017 3.120 3.160 3.120 3.140 522,695 +0.02(+0.64%)
Feb 15, 2017 3.140 3.140 3.070 3.120 1,524,182 +0.01(+0.32%)
Feb 14, 2017 3.140 3.140 3.110 3.110 548,791 -0.01(-0.32%)
Feb 13, 2017 3.130 3.140 3.060 3.120 844,059 +0.02(+0.65%)
Feb 10, 2017 3.140 3.140 3.055 3.100 454,353 -0.03(-0.96%)
Feb 09, 2017 3.040 3.130 3.000 3.130 4,334,229 +0.10(+3.30%)
Feb 08, 2017 3.050 3.050 2.970 3.030 4,355,251 +0.00(+0.00%)
Feb 07, 2017 3.090 3.090 2.990 3.030 1,115,717 -0.04(-1.30%)
Feb 06, 2017 3.100 3.100 3.040 3.070 620,915 -0.04(-1.29%)
Feb 03, 2017 3.060 3.110 3.030 3.110 822,698 +0.10(+3.32%)
Feb 02, 2017 3.070 3.080 3.010 3.010 976,278 -0.06(-1.95%)
Feb 01, 2017 3.040 3.080 3.040 3.070 574,536 +0.03(+0.99%)
Jan 31, 2017 3.080 3.110 3.040 3.040 1,499,377 -0.03(-0.98%)
Jan 30, 2017 3.160 3.160 3.060 3.070 1,115,467 -0.09(-2.85%)
Jan 27, 2017 3.200 3.200 3.110 3.160 1,015,207 -0.04(-1.25%)
Jan 26, 2017 3.180 3.255 3.180 3.200 1,054,110 -0.01(-0.31%)
Jan 25, 2017 3.160 3.230 3.160 3.210 1,391,222 +0.05(+1.58%)
Jan 24, 2017 3.100 3.160 3.070 3.160 923,702 +0.05(+1.61%)
Jan 23, 2017 3.130 3.130 3.030 3.110 833,747 +0.00(+0.00%)
Jan 20, 2017 3.110 3.150 3.080 3.110 485,427 +0.03(+0.97%)
Jan 19, 2017 3.180 3.200 3.040 3.080 1,542,173 -0.07(-2.22%)
Jan 18, 2017 3.120 3.160 3.110 3.150 4,049,356 +0.04(+1.29%)
Jan 17, 2017 3.200 3.210 3.110 3.110 1,761,272 -0.07(-2.20%)
Jan 16, 2017 3.250 3.280 3.180 3.180 1,035,842 -0.01(-0.31%)
Jan 13, 2017 3.090 3.200 3.090 3.190 2,649,997 +0.11(+3.57%)
Jan 12, 2017 3.140 3.140 3.060 3.080 2,585,084 -0.05(-1.60%)
Jan 11, 2017 3.120 3.150 3.100 3.130 806,160 +0.02(+0.64%)
Jan 10, 2017 3.110 3.180 3.090 3.110 1,338,137 +0.01(+0.32%)
Jan 09, 2017 3.150 3.160 3.090 3.100 662,934 -0.04(-1.27%)
Jan 06, 2017 3.190 3.190 3.130 3.140 1,776,399 -0.04(-1.26%)
Jan 05, 2017 3.190 3.210 3.150 3.180 1,417,774 -0.01(-0.31%)
Jan 04, 2017 3.240 3.250 3.180 3.190 645,182 -0.04(-1.24%)
Jan 03, 2017 3.300 3.300 3.220 3.230 354,520 -0.07(-2.12%)
Dec 30, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 29, 2016 3.220 3.360 3.220 3.300 655,768 +0.09(+2.80%)
Dec 28, 2016 3.180 3.220 3.180 3.210 614,331 +0.07(+2.23%)
Dec 23, 2016 3.140 3.140 3.140 0 +0.00(+0.00%)
Dec 22, 2016 3.130 3.190 3.110 3.140 2,647,372 +0.01(+0.32%)
Dec 21, 2016 3.170 3.180 3.130 3.130 2,181,343 -0.04(-1.26%)
Dec 20, 2016 3.170 3.200 3.130 3.170 2,737,844 +0.04(+1.28%)
Dec 19, 2016 3.190 3.210 3.130 3.130 1,992,959 -0.03(-0.95%)
Dec 16, 2016 3.190 3.210 3.140 3.160 999,695 -0.02(-0.63%)
Dec 15, 2016 3.110 3.190 3.100 3.180 929,131 +0.10(+3.25%)
Dec 14, 2016 3.110 3.160 3.080 3.080 1,405,570 -0.04(-1.28%)
Dec 13, 2016 3.170 3.170 3.120 3.120 539,237 -0.01(-0.32%)
Dec 12, 2016 3.190 3.190 3.100 3.130 1,205,316 -0.05(-1.57%)
Dec 09, 2016 3.180 3.190 3.130 3.180 546,127 +0.01(+0.32%)
Dec 08, 2016 3.100 3.190 3.080 3.170 716,153 +0.08(+2.59%)
Dec 07, 2016 3.140 3.150 3.090 3.090 805,268 -0.06(-1.90%)
Dec 06, 2016 3.100 3.150 3.080 3.150 1,326,863 +0.08(+2.61%)
Dec 05, 2016 2.980 3.070 2.950 3.070 3,483,418 +0.09(+3.02%)
Dec 02, 2016 2.970 3.000 2.950 2.980 580,907 -0.01(-0.33%)
Dec 01, 2016 3.040 3.050 2.950 2.990 804,106 -0.03(-0.99%)
Nov 30, 2016 3.060 3.070 3.010 3.020 1,195,879 -0.02(-0.66%)
Nov 29, 2016 3.080 3.090 3.010 3.040 939,640 -0.01(-0.33%)
Nov 28, 2016 3.110 3.130 3.000 3.050 1,370,048 -0.06(-1.93%)
Nov 25, 2016 3.140 3.140 3.080 3.110 1,061,909 +0.00(+0.00%)
Nov 24, 2016 3.060 3.170 3.060 3.110 726,932 +0.05(+1.63%)
Nov 23, 2016 3.090 3.130 3.010 3.060 1,830,631 -0.04(-1.29%)
Nov 22, 2016 3.160 3.220 3.080 3.100 7,572,435 +0.01(+0.32%)
Nov 21, 2016 2.970 3.120 2.880 3.090 3,507,485 +0.15(+5.10%)
Nov 18, 2016 2.820 2.940 2.790 2.940 4,681,632 +0.09(+3.16%)
Nov 17, 2016 2.710 2.920 2.700 2.850 3,929,886 +0.16(+5.95%)
Nov 16, 2016 2.680 2.730 2.600 2.690 2,269,643 -0.01(-0.37%)
Nov 15, 2016 2.850 2.850 2.700 2.700 1,597,851 -0.11(-3.91%)
Nov 14, 2016 2.860 2.920 2.780 2.810 1,260,709 -0.03(-1.06%)
Nov 11, 2016 2.700 2.860 2.700 2.840 1,816,531 +0.13(+4.80%)
Nov 10, 2016 2.670 2.770 2.660 2.710 760,210 +0.05(+1.88%)
Nov 09, 2016 2.620 2.700 2.620 2.660 583,653 -0.02(-0.75%)
Nov 08, 2016 2.720 2.730 2.620 2.680 2,910,074 -0.06(-2.19%)
Nov 07, 2016 2.770 2.850 2.710 2.740 3,019,875 +0.01(+0.37%)
Nov 04, 2016 2.750 2.800 2.650 2.730 4,167,323 -0.04(-1.44%)
Nov 03, 2016 2.810 2.880 2.745 2.770 973,299 -0.05(-1.77%)
Nov 02, 2016 2.890 2.910 2.820 2.820 2,008,447 -0.08(-2.76%)
Nov 01, 2016 2.900 2.950 2.780 2.900 1,755,934 -0.03(-1.02%)
Oct 31, 2016 2.950 2.980 2.850 2.930 2,262,388 -0.02(-0.68%)
Oct 28, 2016 2.960 2.990 2.950 2.950 517,109 +0.00(+0.00%)
Oct 27, 2016 3.040 3.070 2.950 2.950 1,719,148 -0.07(-2.32%)
Oct 26, 2016 3.000 3.040 2.975 3.020 3,900,733 -0.05(-1.63%)
Oct 25, 2016 3.180 3.190 3.030 3.070 2,445,279 -0.12(-3.76%)
Oct 24, 2016 3.200 3.230 3.180 3.190 705,806 -0.01(-0.31%)
Oct 21, 2016 3.150 3.260 3.150 3.200 3,837,140 +0.05(+1.59%)
Oct 20, 2016 3.160 3.200 3.110 3.150 2,390,987 +0.02(+0.64%)
Oct 19, 2016 3.050 3.130 3.040 3.130 4,623,688 +0.11(+3.64%)
Oct 18, 2016 2.980 3.080 2.950 3.020 10,251,699 +0.07(+2.37%)
Oct 17, 2016 2.990 3.020 2.950 2.950 2,419,146 +0.00(+0.00%)
Oct 14, 2016 3.000 3.030 2.950 2.950 5,251,856 -0.05(-1.67%)
Oct 13, 2016 3.050 3.050 2.940 3.000 10,176,717 -0.09(-2.91%)
Oct 12, 2016 2.960 3.160 2.860 3.090 6,761,033 -0.07(-2.22%)
Oct 11, 2016 3.250 3.370 3.160 3.160 4,467,471 -0.10(-3.07%)
Oct 07, 2016 3.260 3.260 3.260 0 -0.08(-2.40%)
Oct 06, 2016 3.420 3.440 3.340 3.340 2,708,650 -0.06(-1.76%)
Oct 05, 2016 3.400 3.470 3.380 3.400 8,415,985 +0.02(+0.59%)
Oct 04, 2016 3.350 3.470 3.340 3.380 15,196,076 +0.08(+2.42%)
Oct 03, 2016 3.500 3.590 3.290 3.300 1,441,475 -0.16(-4.62%)
Sep 30, 2016 3.550 3.550 3.380 3.460 589,826 -0.03(-0.86%)
Sep 29, 2016 3.300 3.505 3.260 3.490 10,346,147 +0.20(+6.08%)
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.