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 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%)
Apr 01, 2022 6.690 6.700 6.430 6.520 234,424 -0.15(-2.25%)
Mar 31, 2022 6.710 6.760 6.600 6.670 409,973 -0.07(-1.04%)
Mar 30, 2022 6.740 6.780 6.700 6.740 260,735 -0.02(-0.30%)
Mar 29, 2022 6.650 6.780 6.600 6.760 440,859 +0.13(+1.96%)
Mar 28, 2022 6.560 6.660 6.490 6.630 410,736 +0.07(+1.07%)
Mar 25, 2022 6.560 6.590 6.470 6.560 298,743 -0.01(-0.15%)
Mar 24, 2022 6.650 6.650 6.560 6.570 327,674 -0.07(-1.05%)
Mar 23, 2022 6.680 6.680 6.600 6.640 247,486 -0.06(-0.90%)
Mar 22, 2022 6.620 6.790 6.620 6.700 515,494 +0.08(+1.21%)
Mar 21, 2022 6.640 6.690 6.580 6.620 383,330 -0.03(-0.45%)
Mar 18, 2022 6.630 6.690 6.530 6.650 1,022,102 -0.02(-0.30%)
Mar 17, 2022 6.440 6.710 6.430 6.670 613,297 +0.22(+3.41%)
Mar 16, 2022 6.370 6.560 6.250 6.450 1,117,586 +0.11(+1.74%)
Mar 15, 2022 5.860 6.340 5.860 6.340 2,419,188 +0.49(+8.38%)
Mar 14, 2022 5.910 5.920 5.750 5.850 720,261 -0.05(-0.85%)
Mar 11, 2022 5.840 5.930 5.780 5.900 214,703 +0.09(+1.55%)
Mar 10, 2022 5.650 5.850 5.650 5.810 520,014 +0.10(+1.75%)
Mar 09, 2022 5.680 5.770 5.640 5.710 637,241 +0.10(+1.78%)
Mar 08, 2022 5.700 5.720 5.610 5.610 420,790 -0.11(-1.92%)
Mar 07, 2022 5.860 5.920 5.690 5.720 753,941 -0.15(-2.56%)
Mar 04, 2022 5.870 5.880 5.760 5.870 523,355 -0.05(-0.84%)
Mar 03, 2022 5.950 5.970 5.860 5.920 451,903 +0.01(+0.17%)
Mar 02, 2022 5.760 6.030 5.750 5.910 806,508 +0.23(+4.05%)
Mar 01, 2022 5.730 5.800 5.630 5.680 1,442,925 -0.03(-0.53%)
Feb 28, 2022 5.680 5.770 5.640 5.710 592,350 -0.04(-0.70%)
Feb 25, 2022 5.630 5.830 5.700 5.750 651,513 +0.13(+2.31%)
Feb 24, 2022 5.600 5.690 5.470 5.620 964,111 -0.13(-2.26%)
Feb 23, 2022 5.890 5.920 5.730 5.750 537,889 -0.12(-2.04%)
Feb 22, 2022 5.800 5.880 5.780 5.870 422,284 +0.06(+1.03%)
Feb 18, 2022 5.810 0 -0.07(-1.19%)
Feb 17, 2022 5.940 5.940 5.830 5.880 591,716 -0.08(-1.34%)
Feb 16, 2022 5.850 5.970 5.830 5.960 675,545 +0.09(+1.53%)
Feb 15, 2022 5.890 5.990 5.780 5.870 409,724 +0.05(+0.86%)
Feb 14, 2022 5.900 5.920 5.800 5.820 572,218 -0.09(-1.52%)
Feb 11, 2022 5.970 6.000 5.860 5.910 864,580 -0.03(-0.51%)
Feb 10, 2022 5.990 6.070 5.940 5.940 1,577,876 -0.04(-0.67%)
Feb 09, 2022 5.950 6.190 5.950 5.980 1,734,331 +0.23(+4.00%)
Feb 08, 2022 5.590 5.760 5.580 5.750 1,468,358 +0.16(+2.86%)
Feb 07, 2022 5.400 5.620 5.400 5.590 452,923 +0.18(+3.33%)
Feb 04, 2022 5.370 5.450 5.300 5.410 454,499 +0.04(+0.74%)
Feb 03, 2022 5.310 5.400 5.370 1,092,820 +0.03(+0.56%)
Feb 02, 2022 5.440 5.450 5.340 5.340 422,224 -0.06(-1.11%)
Feb 01, 2022 5.390 5.440 5.330 5.400 257,838 +0.06(+1.12%)
Jan 31, 2022 5.160 5.380 5.340 1,252,981 +0.18(+3.49%)
Jan 28, 2022 5.150 5.190 5.040 5.160 744,670 +0.00(+0.00%)
Jan 27, 2022 5.340 5.370 5.130 5.160 1,330,275 -0.12(-2.27%)
Jan 26, 2022 5.290 5.380 5.190 5.280 983,394 +0.06(+1.15%)
Jan 25, 2022 5.160 5.260 5.050 5.220 719,531 -0.04(-0.76%)
Jan 24, 2022 5.150 5.280 5.050 5.260 1,073,312 -0.02(-0.38%)
Jan 21, 2022 5.400 5.400 5.190 5.280 1,520,478 -0.18(-3.30%)
Jan 20, 2022 5.560 5.600 5.420 5.460 1,030,047 -0.10(-1.80%)
Jan 19, 2022 5.690 5.690 5.540 5.560 700,321 -0.12(-2.11%)
Jan 18, 2022 5.780 5.790 5.600 5.680 571,021 -0.09(-1.56%)
Jan 17, 2022 5.700 5.790 5.680 5.770 401,087 +0.11(+1.94%)
Jan 14, 2022 5.600 5.690 5.590 5.660 444,442 +0.03(+0.53%)
Jan 13, 2022 5.680 5.750 5.600 5.630 2,307,616 -0.05(-0.88%)
Jan 12, 2022 5.800 5.830 5.610 5.680 2,725,832 -0.09(-1.56%)
Jan 11, 2022 5.520 5.850 5.490 5.770 2,636,772 +0.27(+4.91%)
Jan 10, 2022 5.450 5.530 5.350 5.500 1,139,353 +0.03(+0.55%)
Jan 07, 2022 5.350 5.970 5.340 5.470 1,133,976 +0.08(+1.48%)
Jan 06, 2022 5.270 5.420 5.260 5.390 952,595 +0.06(+1.13%)
Jan 05, 2022 5.350 5.370 5.290 5.330 1,336,663 -0.02(-0.37%)
Jan 04, 2022 5.320 5.390 5.290 5.350 982,469 +0.01(+0.19%)
Dec 31, 2021 5.340 5.340 5.340 0 +0.05(+0.95%)
Dec 30, 2021 5.360 5.400 5.270 5.290 1,435,208 -0.05(-0.94%)
Dec 29, 2021 5.300 5.410 5.250 5.340 3,130,833 +0.03(+0.56%)
Dec 24, 2021 5.310 5.310 5.310 0 -0.03(-0.56%)
Dec 23, 2021 4.630 5.470 4.600 5.340 9,859,640 -6.87(-56.27%)
Dec 22, 2021 12.00 12.24 11.96 12.21 614,621 +0.18(+1.50%)
Dec 21, 2021 11.86 12.13 11.86 12.03 694,034 +0.27(+2.30%)
Dec 20, 2021 11.77 11.80 11.55 11.76 709,608 -0.14(-1.18%)
Dec 17, 2021 11.86 12.00 11.85 11.90 1,166,546 -0.02(-0.17%)
Dec 16, 2021 11.91 12.01 11.81 11.92 1,285,285 +0.05(+0.42%)
Dec 15, 2021 11.59 11.94 11.53 11.87 886,133 +0.30(+2.59%)
Dec 14, 2021 11.32 11.60 11.30 11.57 457,338 +0.12(+1.05%)
Dec 13, 2021 11.51 11.63 11.38 11.45 2,793,695 -0.12(-1.04%)
Dec 10, 2021 11.56 11.69 11.54 11.57 3,572,178 +0.05(+0.43%)
Dec 09, 2021 11.52 11.57 11.42 11.52 3,769,924 -0.04(-0.35%)
Dec 08, 2021 11.78 11.80 11.54 11.56 741,847 -0.18(-1.53%)
Dec 07, 2021 11.55 11.82 11.26 11.74 1,792,060 +0.44(+3.89%)
Dec 06, 2021 10.81 11.32 10.74 11.30 1,386,044 +0.53(+4.92%)
Dec 03, 2021 10.83 11.00 10.66 10.77 1,273,284 -0.04(-0.37%)
Dec 02, 2021 10.57 10.87 10.55 10.81 900,353 +0.24(+2.27%)
Dec 01, 2021 10.67 10.76 10.55 10.57 692,320 -0.05(-0.47%)
Nov 30, 2021 10.49 10.66 10.44 10.62 1,383,138 +0.04(+0.38%)
Nov 29, 2021 10.63 10.76 10.54 10.58 628,646 +0.01(+0.09%)
Nov 26, 2021 10.51 10.67 10.41 10.57 511,289 -0.12(-1.12%)
Nov 25, 2021 10.67 10.75 10.62 10.69 99,126 +0.05(+0.47%)
Nov 24, 2021 10.66 10.72 10.60 10.64 371,848 -0.08(-0.75%)
Nov 23, 2021 10.74 10.77 10.66 10.72 434,759 +0.00(+0.00%)
Nov 22, 2021 10.85 10.85 10.64 10.72 760,197 -0.10(-0.92%)
Nov 19, 2021 10.81 10.87 10.75 10.82 464,418 -0.04(-0.37%)
Nov 18, 2021 10.85 10.87 10.81 10.86 733,104 +0.00(+0.00%)
Nov 17, 2021 10.93 11.00 10.84 10.86 283,609 -0.04(-0.37%)
Nov 16, 2021 10.94 11.10 10.83 10.90 813,378 -0.01(-0.09%)
Nov 15, 2021 11.13 11.13 10.90 10.91 1,540,124 -0.15(-1.36%)
Nov 12, 2021 11.01 11.21 11.00 11.06 2,951,949 +0.06(+0.55%)
Nov 11, 2021 11.01 11.11 10.80 11.00 1,324,432 +0.11(+1.01%)
Nov 10, 2021 10.83 10.89 690,272 +0.01(+0.09%)
Nov 09, 2021 10.84 10.94 10.73 10.88 298,110 -0.08(-0.73%)
Nov 08, 2021 11.05 11.08 10.88 10.96 273,104 -0.09(-0.81%)
Nov 05, 2021 11.00 11.12 10.99 11.05 277,752 +0.08(+0.73%)
Nov 04, 2021 11.10 11.10 10.90 10.97 364,040 -0.10(-0.90%)
Nov 03, 2021 10.86 11.10 10.86 11.07 577,944 +0.19(+1.75%)
Nov 02, 2021 10.82 11.01 10.82 10.88 491,263 +0.07(+0.65%)
Nov 01, 2021 10.80 10.88 10.74 10.81 480,238 +0.05(+0.46%)
Oct 29, 2021 10.73 10.82 10.73 10.76 277,264 -0.01(-0.09%)
Oct 28, 2021 10.76 10.81 10.66 10.77 415,817 +0.01(+0.09%)
Oct 27, 2021 10.89 10.89 10.72 10.76 416,561 -0.14(-1.28%)
Oct 26, 2021 11.06 10.88 10.90 336,477 -0.15(-1.36%)
Oct 25, 2021 11.03 11.07 10.94 11.05 367,787 +0.04(+0.36%)
Oct 22, 2021 10.91 11.03 10.84 11.01 484,617 +0.08(+0.73%)
Oct 21, 2021 10.89 11.14 10.89 10.93 774,821 +0.02(+0.18%)
Oct 20, 2021 10.99 10.99 10.89 10.91 379,471 +0.00(+0.00%)
Oct 19, 2021 10.90 10.96 10.84 10.91 298,171 +0.06(+0.55%)
Oct 18, 2021 10.80 10.88 10.75 10.85 235,717 +0.08(+0.74%)
Oct 15, 2021 10.90 10.95 10.73 10.77 393,245 -0.12(-1.10%)
Oct 14, 2021 10.81 10.95 10.81 10.89 428,156 +0.14(+1.30%)
Oct 13, 2021 10.67 10.75 10.65 10.75 247,063 +0.07(+0.66%)
Oct 12, 2021 10.85 10.86 10.64 10.68 162,786 -0.17(-1.57%)
Oct 08, 2021 10.85 10.85 10.85 0 -0.03(-0.28%)
Oct 07, 2021 10.76 10.93 10.76 10.88 940,769 +0.19(+1.78%)
Oct 06, 2021 10.68 10.75 10.57 10.69 195,988 -0.04(-0.37%)
Oct 05, 2021 10.55 10.78 10.55 10.73 205,895 +0.20(+1.90%)
Oct 04, 2021 10.68 10.70 10.36 10.53 410,264 -0.15(-1.40%)
Oct 01, 2021 10.56 10.77 10.44 10.68 429,583 +0.24(+2.30%)
Sep 30, 2021 10.45 10.51 10.31 10.44 505,645 -0.01(-0.10%)
Sep 29, 2021 10.46 10.51 10.34 10.45 468,344 +0.04(+0.38%)
Sep 28, 2021 10.40 10.55 10.32 10.41 681,740 -0.03(-0.29%)
Sep 27, 2021 10.57 10.60 10.43 10.44 383,583 -0.12(-1.14%)
Sep 24, 2021 10.55 10.58 10.45 10.56 218,168 -0.01(-0.09%)
Sep 23, 2021 10.62 10.66 10.52 10.57 221,917 -0.01(-0.09%)
Sep 22, 2021 10.61 10.64 10.44 10.58 294,862 +0.02(+0.19%)
Sep 21, 2021 10.81 10.81 10.55 10.56 230,931 -0.14(-1.31%)
Sep 20, 2021 10.80 10.84 10.60 10.70 575,610 -0.15(-1.38%)
Sep 17, 2021 10.92 10.96 10.84 10.85 980,768 -0.08(-0.73%)
Sep 16, 2021 10.88 10.98 10.84 10.93 349,566 +0.01(+0.09%)
Sep 15, 2021 10.82 10.95 10.80 10.92 367,256 +0.10(+0.92%)
Sep 14, 2021 10.75 10.88 10.75 10.82 606,589 +0.02(+0.19%)
Sep 13, 2021 10.61 10.86 10.59 10.80 674,854 +0.19(+1.79%)
Sep 10, 2021 10.45 10.72 10.41 10.61 705,920 +0.16(+1.53%)
Sep 09, 2021 10.25 10.56 10.25 10.45 321,414 +0.15(+1.46%)
Sep 08, 2021 10.26 10.40 10.25 10.30 229,957 +0.05(+0.49%)
Sep 07, 2021 10.48 10.49 10.24 10.25 354,640 -0.20(-1.91%)
Sep 03, 2021 10.45 10.45 10.45 0 +0.01(+0.10%)
Sep 02, 2021 10.56 10.57 10.40 10.44 494,705 -0.14(-1.32%)
Sep 01, 2021 10.25 10.61 10.25 10.58 2,017,409 +0.33(+3.22%)
Aug 31, 2021 10.22 10.33 10.18 10.25 309,411 +0.04(+0.39%)
Aug 30, 2021 10.31 10.31 10.12 10.21 417,981 -0.05(-0.49%)
Aug 27, 2021 10.25 10.34 10.24 10.26 435,799 -0.01(-0.10%)
Aug 26, 2021 10.12 10.29 10.01 10.27 1,010,304 +0.23(+2.29%)
Aug 25, 2021 9.950 10.07 9.920 10.04 1,012,665 +0.09(+0.90%)
Aug 24, 2021 10.00 10.00 9.890 9.950 1,124,353 -0.04(-0.40%)
Aug 23, 2021 10.21 10.21 9.960 9.990 2,322,983 -0.18(-1.77%)
Aug 20, 2021 10.11 10.21 10.02 10.17 755,196 +0.06(+0.59%)
Aug 19, 2021 10.14 10.15 10.08 10.11 421,824 -0.11(-1.08%)
Aug 18, 2021 10.30 10.37 10.21 10.22 684,248 -0.13(-1.26%)
Aug 17, 2021 10.50 10.55 10.32 10.35 446,442 -0.20(-1.90%)
Aug 16, 2021 10.49 10.58 10.27 10.55 555,553 -0.05(-0.47%)
Aug 13, 2021 10.68 10.77 10.12 10.60 1,110,868 -0.03(-0.28%)
Aug 12, 2021 10.78 10.78 10.36 10.63 1,769,704 -0.14(-1.30%)
Aug 11, 2021 11.62 11.97 10.69 10.77 2,398,320 +0.12(+1.13%)
Aug 10, 2021 10.63 10.72 10.57 10.65 377,221 +0.01(+0.09%)
Aug 09, 2021 10.68 10.78 10.52 10.64 251,043 +0.01(+0.09%)
Aug 06, 2021 10.68 10.75 10.55 10.63 334,190 -0.03(-0.28%)
Aug 05, 2021 10.49 10.78 10.44 10.66 659,929 +0.20(+1.91%)
Aug 04, 2021 10.33 10.55 10.33 10.46 322,261 +0.08(+0.77%)
Aug 03, 2021 10.49 10.54 10.30 10.38 408,767 -0.11(-1.05%)
Jul 30, 2021 10.49 10.49 10.49 0 -0.08(-0.76%)
Jul 29, 2021 10.27 10.61 10.27 10.57 392,941 +0.25(+2.42%)
Jul 28, 2021 10.12 10.37 10.06 10.32 293,012 +0.25(+2.48%)
Jul 27, 2021 10.18 10.26 10.05 10.07 200,843 -0.08(-0.79%)
Jul 26, 2021 10.18 10.18 10.00 10.15 317,321 +0.10(+1.00%)
Jul 23, 2021 10.10 10.18 10.03 10.05 177,439 +0.00(+0.00%)
Jul 22, 2021 10.01 10.08 9.950 10.05 223,174 +0.04(+0.40%)
Jul 21, 2021 9.800 10.05 9.760 10.01 307,145 +0.26(+2.67%)
Jul 20, 2021 9.650 9.780 9.600 9.750 287,073 +0.13(+1.35%)
Jul 19, 2021 9.680 9.710 9.590 9.620 457,318 -0.15(-1.54%)
Jul 16, 2021 9.870 9.870 9.750 9.770 510,820 +0.00(+0.00%)
Jul 15, 2021 9.600 9.780 9.600 9.770 513,082 +0.15(+1.56%)
Jul 14, 2021 9.530 9.630 9.500 9.620 343,527 +0.06(+0.63%)
Jul 13, 2021 9.450 9.680 9.420 9.560 183,792 +0.09(+0.95%)
Jul 12, 2021 9.320 9.530 9.270 9.470 251,546 +0.12(+1.28%)
Jul 09, 2021 9.280 9.350 9.170 9.350 161,478 +0.09(+0.97%)
Jul 08, 2021 9.320 9.360 9.110 9.260 181,300 -0.18(-1.91%)
Jul 07, 2021 9.520 9.560 9.340 9.440 245,011 -0.08(-0.84%)
Jul 06, 2021 9.400 9.560 9.370 9.520 307,955 +0.13(+1.38%)
Jul 05, 2021 9.580 9.730 9.360 9.390 71,677 -0.17(-1.78%)
Jul 02, 2021 9.370 9.570 9.300 9.560 222,615 +0.26(+2.80%)
Jun 30, 2021 9.300 9.300 9.300 0 +0.08(+0.87%)
Jun 29, 2021 9.090 9.250 9.090 9.220 111,744 +0.10(+1.10%)
Jun 28, 2021 9.190 9.230 9.050 9.120 133,461 -0.09(-0.98%)
Jun 25, 2021 9.260 9.350 9.160 9.210 269,099 -0.06(-0.65%)
Jun 24, 2021 9.440 9.550 9.180 9.270 377,605 -0.07(-0.75%)
Jun 23, 2021 9.260 9.360 9.220 9.340 364,187 +0.05(+0.54%)
Jun 22, 2021 9.120 9.330 9.070 9.290 243,655 +0.18(+1.98%)
Jun 21, 2021 8.970 9.120 8.890 9.110 158,696 +0.21(+2.36%)
Jun 18, 2021 8.950 8.990 8.850 8.900 311,109 -0.12(-1.33%)
Jun 17, 2021 9.160 9.270 8.940 9.020 239,877 -0.18(-1.96%)
Jun 16, 2021 8.950 9.210 8.900 9.200 383,420 +0.26(+2.91%)
Jun 15, 2021 8.760 8.980 8.760 8.940 327,127 +0.18(+2.05%)
Jun 14, 2021 8.750 8.940 8.670 8.760 382,934 +0.00(+0.00%)
Jun 11, 2021 8.680 8.800 8.630 8.760 268,858 +0.11(+1.27%)
Jun 10, 2021 8.550 8.710 8.450 8.650 456,947 +0.13(+1.53%)
Jun 09, 2021 8.300 8.640 8.230 8.520 373,515 +0.22(+2.65%)
Jun 08, 2021 8.280 8.440 8.220 8.300 286,784 -0.01(-0.12%)
Jun 07, 2021 8.360 8.410 8.250 8.310 227,178 -0.05(-0.60%)
Jun 04, 2021 8.430 8.430 8.280 8.360 154,570 -0.06(-0.71%)
Jun 03, 2021 8.350 8.460 8.260 8.420 286,930 +0.03(+0.36%)
Jun 02, 2021 8.620 8.620 8.260 8.390 293,384 -0.15(-1.76%)
Jun 01, 2021 8.490 8.700 8.490 8.540 261,818 +0.08(+0.95%)
May 31, 2021 8.380 8.600 8.380 8.460 128,922 +0.05(+0.59%)
May 28, 2021 8.470 8.500 8.290 8.410 305,349 +0.02(+0.24%)
May 27, 2021 8.750 8.750 8.380 8.390 1,060,246 -0.28(-3.23%)
May 26, 2021 8.500 8.710 8.430 8.670 507,442 +0.24(+2.85%)
May 25, 2021 8.500 8.670 8.430 8.430 457,521 +0.01(+0.12%)
May 21, 2021 8.420 8.420 8.420 0 +0.05(+0.60%)
May 20, 2021 8.350 8.410 8.290 8.370 676,516 +0.04(+0.48%)
May 19, 2021 8.100 8.350 7.970 8.330 674,650 +0.12(+1.46%)
May 18, 2021 8.270 8.310 8.150 8.210 171,392 -0.04(-0.48%)
May 17, 2021 8.430 8.430 8.210 8.250 296,350 -0.21(-2.48%)
May 14, 2021 8.240 8.500 8.180 8.460 338,881 +0.24(+2.92%)
May 13, 2021 8.000 8.360 7.780 8.220 536,209 +0.08(+0.98%)
May 12, 2021 8.400 8.420 8.080 8.140 224,911 -0.29(-3.44%)
May 11, 2021 8.420 8.490 8.280 8.430 214,194 -0.15(-1.75%)
May 10, 2021 8.630 8.760 8.550 8.580 221,774 +0.00(+0.00%)
May 07, 2021 8.610 8.750 8.540 8.580 153,139 -0.03(-0.35%)
May 06, 2021 8.360 8.650 8.320 8.610 461,971 +0.28(+3.36%)
May 05, 2021 8.470 8.550 8.290 8.330 654,291 -0.14(-1.65%)
May 04, 2021 8.460 8.600 8.280 8.470 1,404,909 -0.03(-0.35%)
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.