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%)
Apr 01, 2021 8.350 8.350 8.350 0 +0.52(+6.64%)
Mar 31, 2021 7.950 8.100 7.830 7.830 414,721 -0.08(-1.01%)
Mar 30, 2021 7.920 7.970 7.870 7.910 230,557 -0.02(-0.25%)
Mar 29, 2021 8.290 8.320 7.920 7.930 307,306 -0.38(-4.57%)
Mar 26, 2021 7.980 8.310 7.980 8.310 335,251 +0.37(+4.66%)
Mar 25, 2021 7.780 8.010 7.730 7.940 365,346 +0.11(+1.40%)
Mar 24, 2021 7.920 8.020 7.790 7.830 185,659 -0.03(-0.38%)
Mar 23, 2021 7.910 8.060 7.820 7.860 247,217 -0.04(-0.51%)
Mar 22, 2021 8.050 8.070 7.860 7.900 321,624 -0.14(-1.74%)
Mar 19, 2021 7.850 8.140 7.730 8.040 1,527,976 +0.19(+2.42%)
Mar 18, 2021 8.020 8.100 7.840 7.850 360,980 -0.18(-2.24%)
Mar 17, 2021 8.130 8.130 7.990 8.030 391,582 -0.11(-1.35%)
Mar 16, 2021 8.100 8.310 8.020 8.140 392,360 +0.04(+0.49%)
Mar 15, 2021 8.340 8.340 8.050 8.100 312,765 -0.13(-1.58%)
Mar 12, 2021 8.200 8.260 8.160 8.230 627,700 +0.00(+0.00%)
Mar 11, 2021 8.320 8.380 8.210 8.230 1,396,651 -0.04(-0.48%)
Mar 10, 2021 8.430 8.550 8.240 8.270 394,089 -0.14(-1.66%)
Mar 09, 2021 8.210 8.490 8.210 8.410 821,907 +0.28(+3.44%)
Mar 08, 2021 8.060 8.300 7.900 8.130 374,870 +0.06(+0.74%)
Mar 05, 2021 7.900 8.080 7.730 8.070 553,050 +0.20(+2.54%)
Mar 04, 2021 8.060 8.060 7.730 7.870 376,575 -0.17(-2.11%)
Mar 03, 2021 8.080 8.140 7.970 8.040 366,214 -0.04(-0.50%)
Mar 02, 2021 8.230 8.270 8.060 8.080 313,304 -0.12(-1.46%)
Mar 01, 2021 8.070 8.370 7.920 8.200 611,825 +0.21(+2.63%)
Feb 26, 2021 7.740 8.110 7.520 7.990 826,073 -0.05(-0.62%)
Feb 25, 2021 8.100 8.300 7.980 8.040 2,235,551 -0.07(-0.86%)
Feb 24, 2021 8.320 8.410 8.050 8.110 520,726 -0.07(-0.86%)
Feb 23, 2021 8.020 8.200 7.820 8.180 494,572 +0.11(+1.36%)
Feb 22, 2021 7.810 8.100 7.800 8.070 554,822 +0.34(+4.40%)
Feb 19, 2021 7.300 7.820 7.290 7.730 470,166 +0.43(+5.89%)
Feb 18, 2021 7.250 7.340 7.150 7.300 719,148 +0.02(+0.27%)
Feb 17, 2021 7.250 7.350 7.220 7.280 242,091 +0.01(+0.14%)
Feb 16, 2021 7.100 7.300 7.100 7.270 589,118 +0.14(+1.96%)
Feb 12, 2021 7.130 7.130 7.130 0 -0.06(-0.83%)
Feb 11, 2021 7.240 7.260 7.030 7.190 375,173 +0.00(+0.00%)
Feb 10, 2021 7.280 7.410 7.180 7.190 419,517 -0.14(-1.91%)
Feb 09, 2021 7.450 7.480 7.310 7.330 353,733 -0.11(-1.48%)
Feb 08, 2021 7.600 7.610 7.440 7.440 403,461 -0.13(-1.72%)
Feb 05, 2021 7.390 7.600 7.240 7.570 652,016 +0.38(+5.29%)
Feb 04, 2021 7.410 7.410 7.180 7.190 593,337 -0.15(-2.04%)
Feb 03, 2021 7.290 7.490 7.290 7.340 568,225 +0.02(+0.27%)
Feb 02, 2021 7.000 7.390 7.000 7.320 528,563 +0.37(+5.32%)
Feb 01, 2021 6.810 6.960 6.810 6.950 514,465 +0.15(+2.21%)
Jan 29, 2021 7.060 7.110 6.790 6.800 1,317,037 -0.29(-4.09%)
Jan 28, 2021 7.110 7.240 7.080 7.090 421,115 -0.03(-0.42%)
Jan 27, 2021 7.100 7.180 6.990 7.120 736,627 -0.03(-0.42%)
Jan 26, 2021 7.100 7.220 7.060 7.150 484,208 +0.11(+1.56%)
Jan 25, 2021 7.100 7.100 6.500 7.040 812,574 +0.13(+1.88%)
Jan 22, 2021 6.940 7.040 6.890 6.910 290,100 -0.09(-1.29%)
Jan 21, 2021 6.960 7.040 6.920 7.000 381,241 +0.07(+1.01%)
Jan 20, 2021 6.920 7.030 6.920 6.930 519,336 +0.01(+0.14%)
Jan 19, 2021 6.920 6.960 6.760 6.920 505,410 +0.06(+0.87%)
Jan 18, 2021 6.780 6.900 6.730 6.860 229,650 +0.11(+1.63%)
Jan 15, 2021 6.740 6.810 6.660 6.750 576,502 -0.01(-0.15%)
Jan 14, 2021 6.750 6.830 6.710 6.760 317,744 +0.03(+0.45%)
Jan 13, 2021 6.750 6.760 6.590 6.730 211,835 -0.02(-0.30%)
Jan 12, 2021 6.790 6.810 6.560 6.750 199,662 -0.03(-0.44%)
Jan 11, 2021 6.720 6.850 6.410 6.780 456,373 -0.02(-0.29%)
Jan 08, 2021 6.940 6.980 6.740 6.800 323,086 -0.09(-1.31%)
Jan 07, 2021 6.820 6.970 6.800 6.890 226,330 +0.11(+1.62%)
Jan 06, 2021 6.720 6.870 6.610 6.780 371,811 +0.16(+2.42%)
Jan 05, 2021 6.390 6.780 6.390 6.620 716,057 +0.21(+3.28%)
Jan 04, 2021 6.640 6.640 6.300 6.410 444,000 -0.06(-0.93%)
Dec 31, 2020 6.470 6.470 6.470 0 -0.04(-0.61%)
Dec 30, 2020 6.570 6.580 6.460 6.510 189,037 +0.01(+0.15%)
Dec 29, 2020 6.440 6.530 6.350 6.500 347,536 +0.05(+0.78%)
Dec 24, 2020 6.450 6.450 6.450 0 +0.03(+0.47%)
Dec 23, 2020 6.390 6.460 6.350 6.420 129,064 +0.07(+1.10%)
Dec 22, 2020 6.160 6.400 6.130 6.350 288,269 +0.17(+2.75%)
Dec 21, 2020 6.060 6.230 6.060 6.180 209,176 +0.01(+0.16%)
Dec 18, 2020 6.290 6.320 6.140 6.170 439,975 -0.11(-1.75%)
Dec 17, 2020 6.200 6.350 6.200 6.280 329,015 +0.07(+1.13%)
Dec 16, 2020 5.990 6.260 5.990 6.210 370,295 +0.27(+4.55%)
Dec 15, 2020 5.890 5.950 5.780 5.940 216,645 +0.07(+1.19%)
Dec 14, 2020 5.930 5.970 5.840 5.870 223,974 -0.04(-0.68%)
Dec 11, 2020 6.000 6.000 5.870 5.910 239,122 -0.05(-0.84%)
Dec 10, 2020 5.930 6.010 5.900 5.960 137,041 +0.03(+0.51%)
Dec 09, 2020 5.990 6.040 5.880 5.930 308,407 -0.04(-0.67%)
Dec 08, 2020 6.030 6.070 5.940 5.970 163,559 -0.06(-1.00%)
Dec 07, 2020 6.130 6.130 6.000 6.030 156,855 -0.12(-1.95%)
Dec 04, 2020 6.130 6.170 6.040 6.150 208,539 +0.04(+0.65%)
Dec 03, 2020 6.130 6.190 6.070 6.110 133,971 -0.05(-0.81%)
Dec 02, 2020 6.060 6.180 5.750 6.160 762,637 +0.06(+0.98%)
Dec 01, 2020 6.130 6.230 6.020 6.100 639,461 +0.06(+0.99%)
Nov 30, 2020 6.180 6.230 6.030 6.040 613,506 -0.12(-1.95%)
Nov 27, 2020 6.260 6.320 6.110 6.160 263,761 -0.10(-1.60%)
Nov 26, 2020 6.180 6.300 6.170 6.260 451,090 +0.06(+0.97%)
Nov 25, 2020 6.170 6.260 6.150 6.200 810,035 +0.01(+0.16%)
Nov 24, 2020 6.130 6.240 6.120 6.190 345,240 +0.08(+1.31%)
Nov 23, 2020 6.000 6.250 6.000 6.110 675,170 +0.14(+2.35%)
Nov 20, 2020 6.130 6.140 5.820 5.970 304,395 -0.10(-1.65%)
Nov 19, 2020 6.030 6.090 5.990 6.070 306,419 +0.02(+0.33%)
Nov 18, 2020 6.010 6.130 5.990 6.050 2,171,635 +0.04(+0.67%)
Nov 17, 2020 5.900 6.050 5.850 6.010 579,870 +0.06(+1.01%)
Nov 16, 2020 5.730 5.970 5.730 5.950 656,661 +0.25(+4.39%)
Nov 13, 2020 5.650 5.710 5.570 5.700 295,314 +0.10(+1.79%)
Nov 12, 2020 5.850 5.940 5.590 5.600 528,043 -0.08(-1.41%)
Nov 11, 2020 5.600 5.720 5.600 5.680 474,556 +0.12(+2.16%)
Nov 10, 2020 5.580 5.660 5.540 5.560 663,934 -0.04(-0.71%)
Nov 09, 2020 5.700 5.800 5.580 5.600 687,565 +0.00(+0.00%)
Nov 06, 2020 5.610 5.680 5.530 5.600 538,375 +0.00(+0.00%)
Nov 05, 2020 5.540 5.640 5.540 5.600 153,806 +0.06(+1.08%)
Nov 04, 2020 5.570 5.620 5.520 5.540 341,489 +0.04(+0.73%)
Nov 03, 2020 5.440 5.550 5.380 5.500 243,619 +0.13(+2.42%)
Nov 02, 2020 5.330 5.440 5.270 5.370 518,797 +0.09(+1.70%)
Oct 30, 2020 5.430 5.430 5.240 5.280 413,079 -0.17(-3.12%)
Oct 29, 2020 5.330 5.470 5.280 5.450 306,462 +0.12(+2.25%)
Oct 28, 2020 5.420 5.430 5.280 5.330 372,202 -0.17(-3.09%)
Oct 27, 2020 5.340 5.540 5.330 5.500 450,783 +0.17(+3.19%)
Oct 26, 2020 5.510 5.520 5.290 5.330 384,226 -0.19(-3.44%)
Oct 23, 2020 5.550 5.620 5.480 5.520 443,485 -0.03(-0.54%)
Oct 22, 2020 5.410 5.550 5.400 5.550 412,591 +0.13(+2.40%)
Oct 21, 2020 5.330 5.470 5.330 5.420 675,673 +0.09(+1.69%)
Oct 20, 2020 5.250 5.360 5.240 5.330 698,018 +0.10(+1.91%)
Oct 19, 2020 5.210 5.310 5.180 5.230 301,718 +0.03(+0.58%)
Oct 16, 2020 5.270 5.320 5.150 5.200 330,975 -0.06(-1.14%)
Oct 15, 2020 5.220 5.350 5.160 5.260 256,428 -0.04(-0.75%)
Oct 14, 2020 5.260 5.330 5.260 5.300 277,161 +0.05(+0.95%)
Oct 13, 2020 5.410 5.410 5.200 5.250 405,143 -0.09(-1.69%)
Oct 09, 2020 5.340 5.340 5.340 0 +0.02(+0.38%)
Oct 08, 2020 5.350 5.380 5.290 5.320 401,664 +0.00(+0.00%)
Oct 07, 2020 5.260 5.400 5.260 5.320 302,497 +0.09(+1.72%)
Oct 06, 2020 5.300 5.360 5.230 5.230 624,238 -0.10(-1.88%)
Oct 05, 2020 5.230 5.390 5.210 5.330 555,631 +0.10(+1.91%)
Oct 02, 2020 5.140 5.250 5.140 5.230 494,752 +0.04(+0.77%)
Oct 01, 2020 5.110 5.250 5.060 5.190 644,219 +0.13(+2.57%)
Sep 30, 2020 5.060 5.110 4.970 5.060 498,552 +0.00(+0.00%)
Sep 29, 2020 5.100 5.150 5.040 5.060 474,081 -0.06(-1.17%)
Sep 28, 2020 5.200 5.230 5.100 5.120 382,155 -0.02(-0.39%)
Sep 25, 2020 5.030 5.260 5.020 5.140 790,904 +0.09(+1.78%)
Sep 24, 2020 4.980 5.070 4.920 5.050 276,150 +0.02(+0.40%)
Sep 23, 2020 5.150 5.170 5.010 5.030 342,344 -0.11(-2.14%)
Sep 22, 2020 5.200 5.260 5.060 5.140 478,937 -0.08(-1.53%)
Sep 21, 2020 5.250 5.260 5.120 5.220 547,402 -0.09(-1.69%)
Sep 18, 2020 5.160 5.380 5.150 5.310 781,815 +0.16(+3.11%)
Sep 17, 2020 5.040 5.170 5.020 5.150 298,478 +0.05(+0.98%)
Sep 16, 2020 5.020 5.110 4.980 5.100 443,824 +0.09(+1.80%)
Sep 15, 2020 5.030 5.070 4.980 5.010 274,383 -0.01(-0.20%)
Sep 14, 2020 5.060 5.080 4.960 5.020 473,952 -0.01(-0.20%)
Sep 11, 2020 5.020 5.110 5.000 5.030 719,835 +0.02(+0.40%)
Sep 10, 2020 4.990 5.030 4.940 5.010 247,654 +0.01(+0.20%)
Sep 09, 2020 5.010 5.040 4.940 5.000 258,360 +0.01(+0.20%)
Sep 08, 2020 4.950 5.080 4.890 4.990 353,081 -0.05(-0.99%)
Sep 04, 2020 5.040 5.040 5.040 0 -0.01(-0.20%)
Sep 03, 2020 5.180 5.180 4.990 5.050 283,703 -0.11(-2.13%)
Sep 02, 2020 5.250 5.290 5.120 5.160 328,255 -0.09(-1.71%)
Sep 01, 2020 5.130 5.280 5.080 5.250 347,551 +0.10(+1.94%)
Aug 31, 2020 5.310 5.380 5.080 5.150 594,400 -0.02(-0.39%)
Aug 28, 2020 5.060 5.180 5.050 5.170 453,456 +0.15(+2.99%)
Aug 27, 2020 5.030 5.130 4.990 5.020 375,569 -0.05(-0.99%)
Aug 26, 2020 5.030 5.090 4.970 5.070 771,689 +0.04(+0.80%)
Aug 25, 2020 5.150 5.150 4.920 5.030 340,477 -0.11(-2.14%)
Aug 24, 2020 5.100 5.180 5.020 5.140 241,205 +0.07(+1.38%)
Aug 21, 2020 5.030 5.190 5.000 5.070 427,443 +0.08(+1.60%)
Aug 20, 2020 5.030 5.030 4.960 4.990 125,897 -0.06(-1.19%)
Aug 19, 2020 4.940 5.110 4.940 5.050 526,963 +0.07(+1.41%)
Aug 18, 2020 5.070 5.070 4.920 4.980 885,851 -0.10(-1.97%)
Aug 17, 2020 5.150 5.200 5.050 5.080 563,297 -0.07(-1.36%)
Aug 14, 2020 5.320 5.370 5.030 5.150 1,125,479 -0.15(-2.83%)
Aug 13, 2020 5.500 5.740 5.230 5.300 1,215,822 +0.20(+3.92%)
Aug 12, 2020 4.990 5.200 4.930 5.100 1,038,732 +0.20(+4.08%)
Aug 11, 2020 4.770 4.990 4.720 4.900 687,879 +0.19(+4.03%)
Aug 10, 2020 4.720 4.780 4.650 4.710 165,463 +0.00(+0.00%)
Aug 07, 2020 4.820 4.820 4.670 4.710 361,231 -0.15(-3.09%)
Aug 06, 2020 4.900 4.950 4.750 4.860 368,233 -0.04(-0.82%)
Aug 05, 2020 4.690 4.950 4.690 4.900 489,927 +0.13(+2.73%)
Aug 04, 2020 4.740 4.790 4.600 4.770 548,106 +0.05(+1.06%)
Jul 31, 2020 4.720 4.720 4.720 0 -0.09(-1.87%)
Jul 30, 2020 4.670 4.850 4.590 4.810 461,481 +0.09(+1.91%)
Jul 29, 2020 4.570 4.770 4.550 4.720 479,043 +0.12(+2.61%)
Jul 28, 2020 4.350 4.650 4.300 4.600 311,353 +0.17(+3.84%)
Jul 27, 2020 4.350 4.520 4.320 4.430 245,259 +0.08(+1.84%)
Jul 24, 2020 4.510 4.520 4.310 4.350 405,933 -0.21(-4.61%)
Jul 23, 2020 4.500 4.590 4.500 4.560 282,587 +0.05(+1.11%)
Jul 22, 2020 4.580 4.610 4.470 4.510 296,229 -0.09(-1.96%)
Jul 21, 2020 4.590 4.620 4.480 4.600 483,487 +0.04(+0.88%)
Jul 20, 2020 4.550 4.570 4.460 4.560 170,032 +0.00(+0.00%)
Jul 17, 2020 4.520 4.590 4.440 4.560 230,375 +0.05(+1.11%)
Jul 16, 2020 4.510 4.530 4.410 4.510 243,620 -0.04(-0.88%)
Jul 15, 2020 4.400 4.610 4.330 4.550 506,682 +0.18(+4.12%)
Jul 14, 2020 4.400 4.420 4.170 4.370 813,414 -0.06(-1.35%)
Jul 13, 2020 4.310 4.480 4.270 4.430 606,733 +0.14(+3.26%)
Jul 10, 2020 4.270 4.370 4.150 4.290 627,206 +0.01(+0.23%)
Jul 09, 2020 4.270 4.310 4.210 4.280 1,181,877 +0.03(+0.71%)
Jul 08, 2020 4.170 4.280 4.170 4.250 1,813,956 +0.08(+1.92%)
Jul 07, 2020 4.230 4.280 4.150 4.170 444,502 -0.08(-1.88%)
Jul 06, 2020 4.120 4.390 4.110 4.250 845,808 +0.22(+5.46%)
Jul 03, 2020 4.100 4.130 4.030 4.030 89,905 -0.07(-1.71%)
Jul 02, 2020 3.900 4.170 3.890 4.100 564,545 +0.24(+6.22%)
Jun 30, 2020 3.860 3.860 3.860 0 +0.01(+0.26%)
Jun 29, 2020 3.890 3.900 3.820 3.850 428,293 -0.01(-0.26%)
Jun 26, 2020 4.010 4.050 3.860 3.860 318,930 -0.16(-3.98%)
Jun 25, 2020 4.010 4.070 3.960 4.020 169,144 -0.05(-1.23%)
Jun 24, 2020 4.150 4.230 3.930 4.070 368,083 -0.13(-3.10%)
Jun 23, 2020 4.220 4.230 4.100 4.200 320,689 +0.00(+0.00%)
Jun 22, 2020 4.040 4.240 4.040 4.200 364,963 +0.12(+2.94%)
Jun 19, 2020 4.200 4.200 4.030 4.080 479,882 -0.05(-1.21%)
Jun 18, 2020 4.170 4.290 4.120 4.130 319,659 -0.06(-1.43%)
Jun 17, 2020 4.250 4.290 4.160 4.190 633,041 +0.00(+0.00%)
Jun 16, 2020 4.350 4.370 4.180 4.190 296,630 -0.02(-0.48%)
Jun 15, 2020 4.230 4.320 4.080 4.210 472,535 -0.06(-1.41%)
Jun 12, 2020 4.400 4.430 4.220 4.270 528,474 -0.08(-1.84%)
Jun 11, 2020 4.450 4.460 4.250 4.350 370,485 -0.22(-4.81%)
Jun 10, 2020 4.540 4.750 4.430 4.570 635,256 +0.02(+0.44%)
Jun 09, 2020 4.710 4.730 4.480 4.550 547,141 -0.22(-4.61%)
Jun 08, 2020 4.810 4.940 4.770 4.770 537,495 +0.02(+0.42%)
Jun 05, 2020 4.790 4.950 4.650 4.750 633,278 +0.05(+1.06%)
Jun 04, 2020 4.570 4.730 4.510 4.700 229,427 +0.07(+1.51%)
Jun 03, 2020 4.720 4.720 4.540 4.630 205,929 -0.02(-0.43%)
Jun 02, 2020 4.550 4.720 4.510 4.650 793,033 +0.13(+2.88%)
Jun 01, 2020 4.750 4.810 4.500 4.520 429,814 -0.22(-4.64%)
May 29, 2020 4.520 4.770 4.450 4.740 833,517 +0.22(+4.87%)
May 28, 2020 4.540 4.750 4.450 4.520 449,864 -0.01(-0.22%)
May 27, 2020 4.540 4.650 4.310 4.530 684,657 +0.03(+0.67%)
May 26, 2020 4.360 4.500 4.340 4.500 563,306 +0.23(+5.39%)
May 25, 2020 4.210 4.330 4.190 4.270 212,016 +0.06(+1.43%)
May 22, 2020 4.220 4.220 4.150 4.210 222,025 -0.01(-0.24%)
May 21, 2020 4.100 4.240 4.080 4.220 510,122 +0.12(+2.93%)
May 20, 2020 3.780 4.110 3.780 4.100 452,650 +0.35(+9.33%)
May 19, 2020 3.900 3.900 3.650 3.750 832,796 -0.01(-0.27%)
May 15, 2020 3.760 3.760 3.760 0 +0.45(+13.60%)
May 14, 2020 3.370 3.390 3.220 3.310 763,373 -0.15(-4.34%)
May 13, 2020 3.510 3.640 3.390 3.460 588,156 -0.06(-1.70%)
May 12, 2020 3.680 3.680 3.520 3.520 423,600 -0.14(-3.83%)
May 11, 2020 3.660 3.690 3.530 3.660 447,775 -0.01(-0.27%)
May 08, 2020 3.720 3.730 3.630 3.670 365,671 -0.03(-0.81%)
May 07, 2020 3.800 3.840 3.640 3.700 323,078 -0.07(-1.86%)
May 06, 2020 4.000 4.000 3.740 3.770 511,810 -0.20(-5.04%)
May 05, 2020 3.900 3.980 3.860 3.970 481,001 +0.16(+4.20%)
May 04, 2020 3.830 3.950 3.720 3.810 586,858 -0.09(-2.31%)
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.