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 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%)
Apr 01, 2020 3.600 3.620 3.410 3.460 735,651 -0.30(-7.98%)
Mar 31, 2020 3.500 3.880 3.500 3.760 531,339 +0.17(+4.74%)
Mar 30, 2020 3.550 3.610 3.320 3.590 771,723 +0.02(+0.56%)
Mar 27, 2020 3.630 3.750 3.550 3.570 413,497 -0.17(-4.55%)
Mar 26, 2020 3.510 3.860 3.510 3.740 681,854 +0.25(+7.16%)
Mar 25, 2020 3.480 3.630 3.370 3.490 787,809 +0.03(+0.87%)
Mar 24, 2020 3.250 3.470 3.170 3.460 1,730,441 +0.35(+11.25%)
Mar 23, 2020 3.190 3.260 2.760 3.110 1,347,899 -0.12(-3.72%)
Mar 20, 2020 3.530 3.600 3.220 3.230 1,549,175 -0.28(-7.98%)
Mar 19, 2020 2.790 3.600 2.710 3.510 1,410,433 +0.53(+17.79%)
Mar 18, 2020 3.390 3.390 2.670 2.980 1,225,456 -0.59(-16.53%)
Mar 17, 2020 3.740 4.090 3.480 3.570 659,457 -0.13(-3.51%)
Mar 16, 2020 3.960 3.960 3.560 3.700 739,589 -0.68(-15.53%)
Mar 13, 2020 3.950 4.380 3.640 4.380 1,148,003 +0.62(+16.49%)
Mar 12, 2020 4.150 4.220 3.250 3.760 1,470,140 -0.60(-13.76%)
Mar 11, 2020 4.720 4.720 4.360 4.360 472,243 -0.46(-9.54%)
Mar 10, 2020 4.750 4.850 4.580 4.820 745,482 +0.32(+7.11%)
Mar 09, 2020 4.500 4.890 4.100 4.500 1,103,600 -0.57(-11.24%)
Mar 06, 2020 5.340 5.340 5.030 5.070 911,195 -0.40(-7.31%)
Mar 05, 2020 5.420 5.500 5.380 5.470 739,628 -0.04(-0.73%)
Mar 04, 2020 5.540 5.570 5.440 5.510 802,670 +0.04(+0.73%)
Mar 03, 2020 5.650 5.690 5.460 5.470 508,689 -0.21(-3.70%)
Mar 02, 2020 5.460 5.680 5.380 5.680 797,687 +0.19(+3.46%)
Feb 28, 2020 5.360 5.500 5.320 5.490 1,066,428 -0.01(-0.18%)
Feb 27, 2020 5.470 5.610 5.200 5.500 607,951 -0.11(-1.96%)
Feb 26, 2020 5.600 5.760 5.600 5.610 345,914 -0.05(-0.88%)
Feb 25, 2020 5.750 5.770 5.600 5.660 390,850 -0.09(-1.57%)
Feb 24, 2020 5.730 5.850 5.690 5.750 307,753 -0.17(-2.87%)
Feb 21, 2020 6.030 6.030 5.900 5.920 148,783 -0.11(-1.82%)
Feb 20, 2020 6.000 6.070 5.970 6.030 239,848 +0.01(+0.17%)
Feb 19, 2020 5.980 6.040 5.960 6.020 321,722 +0.07(+1.18%)
Feb 18, 2020 5.950 6.010 5.940 5.950 307,532 -0.01(-0.17%)
Feb 14, 2020 5.960 5.960 5.960 0 +0.01(+0.17%)
Feb 13, 2020 5.980 6.000 5.920 5.950 525,799 -0.04(-0.67%)
Feb 12, 2020 6.070 6.080 5.940 5.990 838,503 -0.10(-1.64%)
Feb 11, 2020 6.080 6.190 6.080 6.090 352,578 +0.04(+0.66%)
Feb 10, 2020 6.090 6.140 6.030 6.050 436,056 -0.05(-0.82%)
Feb 07, 2020 6.090 6.170 6.090 6.100 468,527 -0.03(-0.49%)
Feb 06, 2020 6.090 6.190 6.070 6.130 525,447 +0.08(+1.32%)
Feb 05, 2020 6.030 6.170 6.030 6.050 739,783 +0.05(+0.83%)
Feb 04, 2020 5.870 6.100 5.820 6.000 1,358,686 +0.14(+2.39%)
Feb 03, 2020 5.610 5.880 5.610 5.860 1,343,061 +0.26(+4.64%)
Jan 31, 2020 5.450 5.600 5.450 5.600 421,517 +0.14(+2.56%)
Jan 30, 2020 5.380 5.500 5.340 5.460 431,596 +0.07(+1.30%)
Jan 29, 2020 5.330 5.450 5.320 5.390 701,335 +0.13(+2.47%)
Jan 28, 2020 5.100 5.260 5.040 5.260 555,488 +0.13(+2.53%)
Jan 27, 2020 5.100 5.170 5.000 5.130 480,046 -0.02(-0.39%)
Jan 24, 2020 5.100 5.170 5.100 5.150 334,457 +0.07(+1.38%)
Jan 23, 2020 5.060 5.100 5.050 5.080 435,615 +0.03(+0.59%)
Jan 22, 2020 4.990 5.120 4.990 5.050 788,060 +0.06(+1.20%)
Jan 21, 2020 4.910 5.020 4.910 4.990 532,014 +0.07(+1.42%)
Jan 20, 2020 4.910 5.000 4.910 4.920 123,106 -0.04(-0.81%)
Jan 17, 2020 4.960 4.970 4.940 4.960 50,682 +0.00(+0.00%)
Jan 16, 2020 4.930 4.970 4.910 4.960 186,947 +0.07(+1.43%)
Jan 15, 2020 4.980 5.010 4.890 4.890 310,623 -0.10(-2.00%)
Jan 14, 2020 4.970 5.010 4.950 4.990 122,036 +0.02(+0.40%)
Jan 13, 2020 5.020 5.020 4.960 4.970 123,791 -0.03(-0.60%)
Jan 10, 2020 5.020 5.120 4.990 5.000 959,508 +0.00(+0.00%)
Jan 09, 2020 4.920 5.000 4.870 5.000 264,755 +0.08(+1.63%)
Jan 08, 2020 4.910 4.920 4.850 4.920 132,331 +0.01(+0.20%)
Jan 07, 2020 4.810 4.940 4.810 4.910 156,675 +0.09(+1.87%)
Jan 06, 2020 4.770 4.840 4.740 4.820 125,414 +0.06(+1.26%)
Jan 03, 2020 4.750 4.820 4.740 4.760 133,151 -0.03(-0.63%)
Jan 02, 2020 4.830 4.830 4.720 4.790 104,321 +0.00(+0.00%)
Dec 31, 2019 4.790 4.790 4.790 0 -0.02(-0.42%)
Dec 30, 2019 4.830 4.830 4.740 4.810 135,522 -0.06(-1.23%)
Dec 27, 2019 4.890 4.950 4.800 4.870 171,755 -0.02(-0.41%)
Dec 24, 2019 4.890 4.890 4.890 0 -0.01(-0.20%)
Dec 23, 2019 4.850 5.000 4.810 4.900 356,679 +0.06(+1.24%)
Dec 20, 2019 4.710 4.890 4.710 4.840 371,530 +0.13(+2.76%)
Dec 19, 2019 4.850 4.870 4.680 4.710 322,069 -0.17(-3.48%)
Dec 18, 2019 4.850 4.930 4.820 4.880 269,792 +0.02(+0.41%)
Dec 17, 2019 4.900 4.910 4.820 4.860 169,258 -0.03(-0.61%)
Dec 16, 2019 4.870 4.930 4.820 4.890 481,609 +0.04(+0.82%)
Dec 13, 2019 4.730 4.900 4.710 4.850 452,181 +0.11(+2.32%)
Dec 12, 2019 4.640 4.750 4.640 4.740 262,234 +0.10(+2.16%)
Dec 11, 2019 4.760 4.760 4.640 4.640 112,838 -0.10(-2.11%)
Dec 10, 2019 4.760 4.860 4.720 4.740 287,370 -0.04(-0.84%)
Dec 09, 2019 4.890 4.890 4.730 4.780 425,870 -0.07(-1.44%)
Dec 06, 2019 4.870 4.970 4.840 4.850 416,691 +0.00(+0.00%)
Dec 05, 2019 4.910 4.910 4.810 4.850 1,158,614 -0.05(-1.02%)
Dec 04, 2019 4.750 4.920 4.750 4.900 723,523 +0.16(+3.38%)
Dec 03, 2019 4.630 4.760 4.600 4.740 585,315 +0.10(+2.16%)
Dec 02, 2019 4.460 4.660 4.460 4.640 672,711 +0.19(+4.27%)
Nov 29, 2019 4.420 4.460 4.400 4.450 211,643 +0.04(+0.91%)
Nov 28, 2019 4.470 4.470 4.380 4.410 181,882 -0.06(-1.34%)
Nov 27, 2019 4.450 4.470 4.430 4.470 125,110 +0.04(+0.90%)
Nov 26, 2019 4.450 4.460 4.420 4.430 434,244 -0.01(-0.23%)
Nov 25, 2019 4.420 4.450 4.370 4.440 178,236 +0.06(+1.37%)
Nov 22, 2019 4.300 4.390 4.300 4.380 118,926 +0.09(+2.10%)
Nov 21, 2019 4.260 4.330 4.250 4.290 461,404 +0.01(+0.23%)
Nov 20, 2019 4.300 4.340 4.280 4.280 159,819 -0.03(-0.70%)
Nov 19, 2019 4.390 4.400 4.300 4.310 223,724 -0.08(-1.82%)
Nov 18, 2019 4.390 4.420 4.360 4.390 176,227 +0.00(+0.00%)
Nov 15, 2019 4.460 4.470 4.350 4.390 202,584 -0.08(-1.79%)
Nov 14, 2019 4.490 4.520 4.440 4.470 195,049 -0.03(-0.67%)
Nov 13, 2019 4.500 4.530 4.400 4.500 291,408 -0.03(-0.66%)
Nov 12, 2019 4.550 4.550 4.500 4.530 451,249 -0.03(-0.66%)
Nov 11, 2019 4.520 4.610 4.510 4.560 370,745 +0.01(+0.22%)
Nov 08, 2019 4.650 4.660 4.520 4.550 428,549 -0.06(-1.30%)
Nov 07, 2019 4.670 4.710 4.560 4.610 143,484 -0.04(-0.86%)
Nov 06, 2019 4.650 4.720 4.630 4.650 300,471 +0.00(+0.00%)
Nov 05, 2019 4.630 4.680 4.630 4.650 443,547 +0.02(+0.43%)
Nov 04, 2019 4.590 4.640 4.550 4.630 709,474 +0.08(+1.76%)
Nov 01, 2019 4.380 4.560 4.370 4.550 642,861 +0.20(+4.60%)
Oct 31, 2019 4.370 4.390 4.330 4.350 195,328 -0.02(-0.46%)
Oct 30, 2019 4.300 4.460 4.280 4.370 438,104 +0.06(+1.39%)
Oct 29, 2019 4.270 4.330 4.270 4.310 169,634 +0.05(+1.17%)
Oct 28, 2019 4.220 4.320 4.220 4.260 267,354 +0.04(+0.95%)
Oct 25, 2019 4.250 4.250 4.210 4.220 861,675 -0.03(-0.71%)
Oct 24, 2019 4.250 4.260 4.230 4.250 149,930 -0.01(-0.23%)
Oct 23, 2019 4.260 4.290 4.230 4.260 143,493 +0.00(+0.00%)
Oct 22, 2019 4.280 4.350 4.230 4.260 417,131 -0.04(-0.93%)
Oct 21, 2019 4.340 4.340 4.240 4.300 160,095 -0.03(-0.69%)
Oct 18, 2019 4.320 4.370 4.300 4.330 321,179 +0.03(+0.70%)
Oct 17, 2019 4.340 4.340 4.240 4.300 306,843 -0.04(-0.92%)
Oct 16, 2019 4.350 4.400 4.300 4.340 310,538 -0.03(-0.69%)
Oct 15, 2019 4.290 4.400 4.240 4.370 225,405 +0.05(+1.16%)
Oct 11, 2019 4.320 4.320 4.320 0 -0.01(-0.23%)
Oct 10, 2019 4.300 4.370 4.250 4.330 518,765 +0.06(+1.41%)
Oct 09, 2019 4.240 4.310 4.220 4.270 791,764 +0.07(+1.67%)
Oct 08, 2019 4.310 4.310 4.180 4.200 507,531 -0.13(-3.00%)
Oct 07, 2019 4.300 4.350 4.300 4.330 281,951 +0.04(+0.93%)
Oct 04, 2019 4.300 4.320 4.210 4.290 1,540,023 -0.01(-0.23%)
Oct 03, 2019 4.280 4.300 4.170 4.300 306,448 +0.01(+0.23%)
Oct 02, 2019 4.410 4.520 4.250 4.290 310,104 -0.13(-2.94%)
Oct 01, 2019 4.590 4.590 4.390 4.420 178,658 -0.15(-3.28%)
Sep 30, 2019 4.570 4.600 4.560 4.570 93,044 +0.00(+0.00%)
Sep 27, 2019 4.600 4.630 4.560 4.570 161,473 -0.06(-1.30%)
Sep 26, 2019 4.510 4.650 4.510 4.630 564,570 +0.12(+2.66%)
Sep 25, 2019 4.580 4.600 4.510 4.510 576,904 -0.07(-1.53%)
Sep 24, 2019 4.610 4.640 4.560 4.580 117,179 -0.03(-0.65%)
Sep 23, 2019 4.650 4.700 4.610 4.610 223,739 -0.02(-0.43%)
Sep 20, 2019 4.620 4.650 4.580 4.630 716,448 +0.02(+0.43%)
Sep 19, 2019 4.670 4.700 4.550 4.610 235,171 -0.03(-0.65%)
Sep 18, 2019 4.680 4.720 4.610 4.640 318,591 -0.05(-1.07%)
Sep 17, 2019 4.600 4.710 4.600 4.690 212,317 +0.09(+1.96%)
Sep 16, 2019 4.600 4.650 4.570 4.600 385,331 -0.02(-0.43%)
Sep 13, 2019 4.540 4.640 4.510 4.620 355,457 +0.11(+2.44%)
Sep 12, 2019 4.590 4.590 4.510 4.510 206,866 -0.06(-1.31%)
Sep 11, 2019 4.510 4.600 4.510 4.570 185,307 +0.01(+0.22%)
Sep 10, 2019 4.600 4.620 4.540 4.560 275,463 -0.05(-1.08%)
Sep 09, 2019 4.720 4.720 4.580 4.610 197,420 -0.12(-2.54%)
Sep 06, 2019 4.760 4.800 4.670 4.730 509,462 -0.01(-0.21%)
Sep 05, 2019 4.620 4.760 4.610 4.740 405,210 +0.12(+2.60%)
Sep 04, 2019 4.610 4.630 4.580 4.620 286,445 +0.02(+0.43%)
Sep 03, 2019 4.650 4.670 4.560 4.600 236,404 -0.06(-1.29%)
Aug 30, 2019 4.660 4.660 4.660 0 +0.06(+1.30%)
Aug 29, 2019 4.460 4.620 4.460 4.600 623,171 +0.15(+3.37%)
Aug 28, 2019 4.400 4.480 4.370 4.450 290,856 +0.02(+0.45%)
Aug 27, 2019 4.450 4.520 4.360 4.430 487,962 +0.01(+0.23%)
Aug 26, 2019 4.500 4.530 4.350 4.420 433,222 -0.04(-0.90%)
Aug 23, 2019 4.550 4.580 4.460 4.460 248,527 -0.07(-1.55%)
Aug 22, 2019 4.500 4.570 4.460 4.530 530,691 +0.05(+1.12%)
Aug 21, 2019 4.500 4.510 4.470 4.480 345,386 +0.00(+0.00%)
Aug 20, 2019 4.530 4.550 4.470 4.480 415,881 -0.08(-1.75%)
Aug 19, 2019 4.540 4.600 4.540 4.560 166,382 +0.01(+0.22%)
Aug 16, 2019 4.580 4.600 4.550 4.550 198,351 -0.01(-0.22%)
Aug 15, 2019 4.520 4.690 4.520 4.560 244,591 +0.01(+0.22%)
Aug 14, 2019 4.640 4.670 4.540 4.550 744,717 -0.12(-2.57%)
Aug 13, 2019 4.700 4.740 4.660 4.670 363,613 -0.01(-0.21%)
Aug 12, 2019 4.940 4.950 4.680 4.680 443,685 -0.27(-5.45%)
Aug 09, 2019 4.920 5.010 4.890 4.950 634,140 -0.01(-0.20%)
Aug 08, 2019 4.810 5.190 4.810 4.960 1,838,991 +0.28(+5.98%)
Aug 07, 2019 4.730 4.760 4.640 4.680 681,423 -0.09(-1.89%)
Aug 06, 2019 4.840 4.850 4.620 4.770 960,106 -0.07(-1.45%)
Aug 02, 2019 4.840 4.840 4.840 0 +0.00(+0.00%)
Aug 01, 2019 4.740 4.900 4.680 4.840 644,209 +0.11(+2.33%)
Jul 31, 2019 4.700 4.780 4.690 4.730 867,687 +0.02(+0.42%)
Jul 30, 2019 4.640 4.740 4.620 4.710 257,876 +0.07(+1.51%)
Jul 29, 2019 4.690 4.740 4.640 4.640 204,659 -0.05(-1.07%)
Jul 26, 2019 4.660 4.730 4.660 4.690 218,230 +0.01(+0.21%)
Jul 25, 2019 4.600 4.680 4.600 4.680 383,879 +0.09(+1.96%)
Jul 24, 2019 4.560 4.620 4.520 4.590 227,953 +0.01(+0.22%)
Jul 23, 2019 4.550 4.610 4.530 4.580 148,488 +0.03(+0.66%)
Jul 22, 2019 4.600 4.610 4.520 4.550 238,220 -0.08(-1.73%)
Jul 19, 2019 4.560 4.650 4.560 4.630 296,803 +0.06(+1.31%)
Jul 18, 2019 4.540 4.600 4.490 4.570 1,088,854 +0.02(+0.44%)
Jul 17, 2019 4.500 4.580 4.460 4.550 273,723 +0.06(+1.34%)
Jul 16, 2019 4.530 4.560 4.470 4.490 299,846 -0.05(-1.10%)
Jul 15, 2019 4.500 4.570 4.470 4.540 410,283 +0.06(+1.34%)
Jul 12, 2019 4.430 4.480 4.420 4.480 244,536 +0.05(+1.13%)
Jul 11, 2019 4.380 4.460 4.360 4.430 456,269 +0.07(+1.61%)
Jul 10, 2019 4.350 4.390 4.330 4.360 146,854 +0.01(+0.23%)
Jul 09, 2019 4.360 4.370 4.300 4.350 217,661 +0.00(+0.00%)
Jul 08, 2019 4.350 4.390 4.340 4.350 175,109 -0.02(-0.46%)
Jul 05, 2019 4.320 4.380 4.310 4.370 123,692 +0.03(+0.69%)
Jul 04, 2019 4.310 4.340 4.280 4.340 156,245 +0.05(+1.17%)
Jul 03, 2019 4.280 4.340 4.260 4.290 186,767 +0.02(+0.47%)
Jul 02, 2019 4.250 4.270 4.200 4.270 1,180,488 +0.05(+1.18%)
Jun 28, 2019 4.220 4.220 4.220 0 +0.08(+1.93%)
Jun 27, 2019 4.080 4.150 4.050 4.140 430,038 +0.04(+0.98%)
Jun 26, 2019 4.150 4.150 4.090 4.100 232,339 -0.06(-1.44%)
Jun 25, 2019 4.200 4.240 4.120 4.160 435,025 -0.07(-1.65%)
Jun 24, 2019 4.290 4.300 4.210 4.230 671,921 -0.04(-0.94%)
Jun 21, 2019 4.320 4.340 4.270 4.270 851,258 -0.07(-1.61%)
Jun 20, 2019 4.360 4.410 4.320 4.340 210,815 -0.01(-0.23%)
Jun 19, 2019 4.320 4.360 4.300 4.350 126,788 +0.04(+0.93%)
Jun 18, 2019 4.410 4.420 4.300 4.310 485,975 -0.09(-2.05%)
Jun 17, 2019 4.390 4.460 4.360 4.400 299,487 -0.02(-0.45%)
Jun 14, 2019 4.320 4.460 4.280 4.420 677,218 +0.12(+2.79%)
Jun 13, 2019 4.310 4.320 4.270 4.300 218,248 -0.02(-0.46%)
Jun 12, 2019 4.330 4.330 4.270 4.320 534,119 -0.04(-0.92%)
Jun 11, 2019 4.350 4.400 4.330 4.360 203,188 +0.02(+0.46%)
Jun 10, 2019 4.370 4.390 4.340 4.340 254,774 -0.02(-0.46%)
Jun 07, 2019 4.410 4.420 4.350 4.360 272,311 -0.06(-1.36%)
Jun 06, 2019 4.350 4.430 4.340 4.420 482,441 +0.07(+1.61%)
Jun 05, 2019 4.280 4.380 4.280 4.350 312,062 +0.06(+1.40%)
Jun 04, 2019 4.250 4.300 4.240 4.290 380,532 +0.05(+1.18%)
Jun 03, 2019 4.210 4.270 4.180 4.240 479,654 +0.01(+0.24%)
May 31, 2019 4.210 4.250 4.190 4.230 262,161 +0.00(+0.00%)
May 30, 2019 4.250 4.250 4.200 4.230 227,780 -0.01(-0.24%)
May 29, 2019 4.230 4.260 4.190 4.240 419,620 -0.01(-0.24%)
May 28, 2019 4.330 4.360 4.250 4.250 448,021 -0.10(-2.30%)
May 27, 2019 4.330 4.360 4.310 4.350 252,812 +0.02(+0.46%)
May 24, 2019 4.320 4.360 4.310 4.330 345,037 +0.03(+0.70%)
May 23, 2019 4.350 4.370 4.300 4.300 978,439 -0.06(-1.38%)
May 22, 2019 4.380 4.400 4.340 4.360 287,044 -0.02(-0.46%)
May 21, 2019 4.330 4.400 4.320 4.380 579,948 +0.06(+1.39%)
May 17, 2019 4.320 4.320 4.320 0 -0.08(-1.82%)
May 16, 2019 4.480 4.520 4.370 4.400 493,148 -0.07(-1.57%)
May 15, 2019 4.410 4.490 4.390 4.470 309,734 +0.05(+1.13%)
May 14, 2019 4.420 4.470 4.400 4.420 412,869 +0.01(+0.23%)
May 13, 2019 4.490 4.520 4.390 4.410 358,926 -0.11(-2.43%)
May 10, 2019 4.540 4.600 4.500 4.520 577,027 -0.02(-0.44%)
May 09, 2019 4.300 4.590 4.290 4.540 1,454,312 +0.33(+7.84%)
May 08, 2019 4.300 4.310 4.160 4.210 375,118 -0.09(-2.09%)
May 07, 2019 4.250 4.340 4.250 4.300 253,794 +0.02(+0.47%)
May 06, 2019 4.180 4.290 4.150 4.280 548,052 +0.07(+1.66%)
May 03, 2019 4.170 4.210 4.140 4.210 342,154 +0.04(+0.96%)
May 02, 2019 4.200 4.240 4.130 4.170 1,087,625 -0.04(-0.95%)
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.