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 28, 2023 3.100 3.180 3.060 3.160 501,743 +0.07(+2.27%)
Apr 27, 2023 3.110 3.160 3.010 3.090 663,945 -0.01(-0.32%)
Apr 26, 2023 3.150 3.210 3.080 3.100 449,287 -0.04(-1.27%)
Apr 25, 2023 3.110 3.210 3.080 3.140 573,952 +0.02(+0.64%)
Apr 24, 2023 3.190 3.240 3.110 3.120 853,683 -0.06(-1.89%)
Apr 21, 2023 3.300 3.380 3.180 3.180 947,281 -0.15(-4.50%)
Apr 20, 2023 3.270 3.380 3.250 3.330 2,647,062 +0.02(+0.60%)
Apr 19, 2023 3.180 3.360 3.120 3.310 1,058,591 +0.09(+2.80%)
Apr 18, 2023 3.080 3.270 3.040 3.220 969,746 +0.17(+5.57%)
Apr 17, 2023 3.050 3.120 3.000 3.050 913,704 -0.01(-0.33%)
Apr 14, 2023 2.970 3.100 2.950 3.060 298,747 +0.08(+2.68%)
Apr 13, 2023 2.910 3.000 2.870 2.980 457,589 +0.08(+2.76%)
Apr 12, 2023 2.920 3.000 2.880 2.900 797,912 +0.01(+0.35%)
Apr 11, 2023 2.910 2.920 2.850 2.890 631,519 -0.02(-0.69%)
Apr 10, 2023 2.800 2.940 2.800 2.910 509,756 +0.11(+3.93%)
Apr 06, 2023 2.800 0 -0.02(-0.71%)
Apr 05, 2023 2.840 2.870 2.750 2.820 819,650 -0.01(-0.35%)
Apr 04, 2023 2.830 2.910 2.790 2.830 1,373,081 +0.00(+0.00%)
Apr 03, 2023 2.750 2.860 2.710 2.830 1,022,311 +0.03(+1.07%)
Mar 31, 2023 2.670 2.810 2.650 2.800 1,013,073 +0.11(+4.09%)
Mar 30, 2023 2.560 2.700 2.510 2.690 1,746,865 +0.11(+4.26%)
Mar 29, 2023 2.420 2.610 2.350 2.580 1,777,971 +0.15(+6.17%)
Mar 28, 2023 2.490 2.490 2.360 2.430 1,507,373 -0.05(-2.02%)
Mar 27, 2023 2.660 2.660 2.440 2.480 1,803,493 -0.17(-6.42%)
Mar 24, 2023 2.710 2.720 2.500 2.650 2,091,180 -0.10(-3.64%)
Mar 23, 2023 2.980 2.980 2.340 2.750 7,673,155 -0.55(-16.67%)
Mar 22, 2023 3.280 3.370 3.250 3.300 768,549 -0.02(-0.60%)
Mar 21, 2023 3.370 3.420 3.230 3.320 848,956 -0.02(-0.60%)
Mar 20, 2023 3.510 3.570 3.330 3.340 1,115,192 -0.23(-6.44%)
Mar 17, 2023 3.530 3.610 3.420 3.570 15,089,997 -0.03(-0.83%)
Mar 16, 2023 3.510 3.630 3.480 3.600 1,558,083 +0.06(+1.69%)
Mar 15, 2023 3.530 3.570 3.430 3.540 2,044,627 -0.07(-1.94%)
Mar 14, 2023 3.380 3.660 3.380 3.610 1,785,218 +0.31(+9.39%)
Mar 13, 2023 3.380 3.460 3.270 3.300 1,095,580 -0.10(-2.94%)
Mar 10, 2023 3.500 3.530 3.350 3.400 1,749,093 -0.10(-2.86%)
Mar 09, 2023 3.640 3.640 3.440 3.500 1,928,715 -0.09(-2.51%)
Mar 08, 2023 3.300 3.640 3.290 3.590 8,581,340 +0.51(+16.56%)
Mar 07, 2023 2.980 3.110 2.920 3.080 1,321,813 +0.07(+2.33%)
Mar 06, 2023 3.130 3.140 2.960 3.010 1,284,306 -0.06(-1.95%)
Mar 03, 2023 2.950 3.110 2.940 3.070 1,313,947 +0.14(+4.78%)
Mar 02, 2023 2.880 3.010 2.810 2.930 2,282,020 +0.02(+0.69%)
Mar 01, 2023 2.920 2.980 2.870 2.910 964,708 +0.00(+0.00%)
Feb 28, 2023 2.910 2.960 2.760 2.910 1,452,813 -0.01(-0.34%)
Feb 27, 2023 2.850 2.920 2.850 2.920 736,038 +0.09(+3.18%)
Feb 24, 2023 2.760 2.850 2.710 2.830 710,693 +0.01(+0.35%)
Feb 23, 2023 2.700 2.850 2.640 2.820 1,355,196 +0.07(+2.55%)
Feb 22, 2023 2.810 2.870 2.750 2.750 1,265,525 -0.06(-2.14%)
Feb 21, 2023 2.900 2.940 2.780 2.810 1,556,854 -0.16(-5.39%)
Feb 17, 2023 2.970 0 -0.04(-1.33%)
Feb 16, 2023 3.090 3.120 2.990 3.010 968,910 -0.12(-3.83%)
Feb 15, 2023 3.150 3.160 3.100 3.130 2,482,954 -0.03(-0.95%)
Feb 14, 2023 3.030 3.230 3.010 3.160 3,447,787 +0.12(+3.95%)
Feb 13, 2023 3.070 3.110 2.990 3.040 1,671,073 -0.03(-0.98%)
Feb 10, 2023 3.130 3.130 3.020 3.070 2,667,249 -0.07(-2.23%)
Feb 09, 2023 3.260 3.260 3.120 3.140 1,047,476 -0.08(-2.48%)
Feb 08, 2023 3.300 3.300 3.160 3.220 839,115 -0.09(-2.72%)
Feb 07, 2023 3.220 3.310 3.110 3.310 1,085,530 +0.08(+2.48%)
Feb 06, 2023 3.180 3.270 3.130 3.230 1,129,449 +0.03(+0.94%)
Feb 03, 2023 3.190 3.330 3.070 3.200 1,515,754 -0.03(-0.93%)
Feb 02, 2023 3.020 3.350 3.020 3.230 3,431,421 +0.24(+8.03%)
Feb 01, 2023 2.930 3.010 2.880 2.990 1,069,773 +0.07(+2.40%)
Jan 31, 2023 2.880 2.930 2.870 2.920 421,902 +0.04(+1.39%)
Jan 30, 2023 2.880 2.940 2.840 2.880 1,728,582 -0.03(-1.03%)
Jan 27, 2023 2.910 2.960 2.870 2.910 480,182 -0.02(-0.68%)
Jan 26, 2023 2.910 2.930 2.800 2.930 786,339 +0.05(+1.74%)
Jan 25, 2023 2.850 2.910 2.820 2.880 960,386 +0.00(+0.00%)
Jan 24, 2023 2.970 3.000 2.830 2.880 891,632 -0.09(-3.03%)
Jan 23, 2023 2.890 3.090 2.870 2.970 938,274 +0.12(+4.21%)
Jan 20, 2023 2.790 2.900 2.790 2.850 5,644,528 +0.03(+1.06%)
Jan 19, 2023 2.810 2.840 2.740 2.820 704,620 -0.01(-0.35%)
Jan 18, 2023 2.810 2.850 2.790 2.830 726,768 +0.03(+1.07%)
Jan 17, 2023 2.720 2.820 2.720 2.800 485,281 +0.08(+2.94%)
Jan 16, 2023 2.740 2.740 2.710 2.720 69,077 +0.00(+0.00%)
Jan 13, 2023 2.800 2.800 2.720 2.720 1,018,287 -0.08(-2.86%)
Jan 12, 2023 2.830 2.840 2.720 2.800 484,162 +0.01(+0.36%)
Jan 11, 2023 2.800 2.810 2.750 2.790 416,434 +0.00(+0.00%)
Jan 10, 2023 2.680 2.810 2.680 2.790 528,305 +0.10(+3.72%)
Jan 09, 2023 2.740 2.740 2.660 2.690 919,776 -0.03(-1.10%)
Jan 06, 2023 2.660 2.730 2.570 2.720 1,297,672 +0.06(+2.26%)
Jan 05, 2023 2.750 2.780 2.590 2.660 1,062,884 -0.11(-3.97%)
Jan 04, 2023 2.900 2.900 2.750 2.770 929,770 -0.12(-4.15%)
Jan 03, 2023 2.780 2.910 2.710 2.890 788,122 +0.11(+3.96%)
Dec 30, 2022 2.780 0 +0.02(+0.72%)
Dec 29, 2022 2.770 2.900 2.730 2.760 800,933 +0.01(+0.36%)
Dec 28, 2022 2.750 2.780 2.680 2.750 485,504 +0.03(+1.10%)
Dec 23, 2022 2.720 0 -0.07(-2.51%)
Dec 22, 2022 2.700 2.800 2.640 2.790 501,227 +0.07(+2.57%)
Dec 21, 2022 2.690 2.760 2.650 2.720 461,445 +0.07(+2.64%)
Dec 20, 2022 2.660 2.720 2.600 2.650 5,210,601 -0.01(-0.38%)
Dec 19, 2022 2.740 2.740 2.620 2.660 293,968 -0.08(-2.92%)
Dec 16, 2022 2.710 2.790 2.670 2.740 564,437 +0.01(+0.37%)
Dec 15, 2022 2.810 2.830 2.660 2.730 911,091 -0.11(-3.87%)
Dec 14, 2022 2.900 2.930 2.810 2.840 514,189 -0.07(-2.41%)
Dec 13, 2022 2.880 3.050 2.810 2.910 793,693 +0.12(+4.30%)
Dec 12, 2022 2.890 2.900 2.750 2.790 791,773 -0.11(-3.79%)
Dec 09, 2022 2.780 2.920 2.750 2.900 1,313,489 +0.12(+4.32%)
Dec 08, 2022 2.860 2.880 2.770 2.780 582,188 -0.08(-2.80%)
Dec 07, 2022 2.800 2.870 2.760 2.860 581,704 +0.04(+1.42%)
Dec 06, 2022 2.880 2.940 2.820 2.820 515,859 -0.06(-2.08%)
Dec 05, 2022 3.000 3.070 2.880 2.880 782,903 -0.11(-3.68%)
Dec 02, 2022 3.090 3.110 2.980 2.990 685,103 -0.12(-3.86%)
Dec 01, 2022 3.080 3.160 3.050 3.110 308,389 +0.05(+1.63%)
Nov 30, 2022 3.090 3.130 2.990 3.060 736,833 -0.01(-0.33%)
Nov 29, 2022 3.180 3.260 3.060 3.070 442,804 -0.12(-3.76%)
Nov 28, 2022 3.170 3.260 3.090 3.190 644,775 +0.02(+0.63%)
Nov 25, 2022 3.280 3.310 3.170 3.170 287,710 -0.11(-3.35%)
Nov 24, 2022 3.250 3.300 3.160 3.280 593,005 +0.03(+0.92%)
Nov 23, 2022 3.090 3.290 3.070 3.250 1,866,127 +0.17(+5.52%)
Nov 22, 2022 3.090 3.160 3.020 3.080 1,409,760 -0.01(-0.32%)
Nov 21, 2022 3.110 3.140 3.060 3.090 344,669 -0.03(-0.96%)
Nov 18, 2022 3.090 3.230 3.080 3.120 820,207 +0.05(+1.63%)
Nov 17, 2022 3.180 3.220 3.060 3.070 550,874 -0.11(-3.46%)
Nov 16, 2022 3.250 3.270 3.180 3.180 503,627 -0.07(-2.15%)
Nov 15, 2022 3.270 3.370 3.220 3.250 621,365 +0.04(+1.25%)
Nov 14, 2022 3.300 3.300 3.120 3.210 544,413 -0.08(-2.43%)
Nov 11, 2022 3.200 3.310 3.160 3.290 596,308 +0.12(+3.79%)
Nov 10, 2022 3.360 3.360 2.860 3.170 3,107,135 -0.28(-8.12%)
Nov 09, 2022 3.550 3.590 3.400 3.450 693,490 -0.15(-4.17%)
Nov 08, 2022 3.590 3.610 3.470 3.600 1,099,178 +0.05(+1.41%)
Nov 07, 2022 3.600 3.760 3.540 3.550 941,491 -0.04(-1.11%)
Nov 04, 2022 3.620 3.620 3.510 3.590 617,370 +0.01(+0.28%)
Nov 03, 2022 3.690 3.710 3.570 3.580 1,534,449 -0.18(-4.79%)
Nov 02, 2022 4.060 3.760 3.760 1,202,277 -0.33(-8.07%)
Nov 01, 2022 4.180 4.190 4.030 4.090 286,640 -0.02(-0.49%)
Oct 31, 2022 4.190 4.210 4.090 4.110 452,685 -0.09(-2.14%)
Oct 28, 2022 4.200 4.320 4.160 4.200 7,925,659 +0.01(+0.24%)
Oct 27, 2022 4.150 4.220 4.100 4.190 1,284,962 +0.07(+1.70%)
Oct 26, 2022 4.020 4.140 4.000 4.120 1,183,157 +0.09(+2.23%)
Oct 25, 2022 3.840 4.100 3.840 4.030 478,445 +0.16(+4.13%)
Oct 24, 2022 3.840 3.920 3.780 3.870 1,098,558 +0.04(+1.04%)
Oct 21, 2022 3.750 3.870 3.730 3.830 1,158,413 +0.03(+0.79%)
Oct 20, 2022 3.820 3.890 3.720 3.800 721,676 -0.04(-1.04%)
Oct 19, 2022 4.020 4.020 3.790 3.840 694,435 -0.23(-5.65%)
Oct 18, 2022 4.150 4.170 4.040 4.070 445,612 +0.01(+0.25%)
Oct 17, 2022 4.140 4.160 4.040 4.060 476,790 -0.02(-0.49%)
Oct 14, 2022 4.240 4.240 4.050 4.080 537,293 -0.12(-2.86%)
Oct 13, 2022 4.030 4.220 4.000 4.200 704,468 +0.08(+1.94%)
Oct 12, 2022 4.060 4.220 4.050 4.120 260,186 +0.05(+1.23%)
Oct 11, 2022 4.290 4.290 4.040 4.070 612,917 -0.25(-5.79%)
Oct 07, 2022 4.320 0 -0.24(-5.26%)
Oct 06, 2022 4.820 4.820 4.520 4.560 522,508 -0.26(-5.39%)
Oct 05, 2022 4.780 4.870 4.660 4.820 743,561 -0.01(-0.21%)
Oct 04, 2022 4.840 5.030 4.810 4.830 1,074,147 +0.06(+1.26%)
Oct 03, 2022 4.620 4.840 4.530 4.770 895,624 +0.20(+4.38%)
Sep 30, 2022 4.650 4.650 4.520 4.570 1,004,664 -0.07(-1.51%)
Sep 29, 2022 4.710 4.730 4.600 4.640 358,275 -0.14(-2.93%)
Sep 28, 2022 4.680 4.810 4.650 4.780 1,395,998 +0.10(+2.14%)
Sep 27, 2022 4.760 4.800 4.650 4.680 422,712 -0.04(-0.85%)
Sep 26, 2022 4.740 4.800 4.680 4.720 307,077 -0.05(-1.05%)
Sep 23, 2022 4.780 4.840 4.700 4.770 353,414 -0.08(-1.65%)
Sep 22, 2022 5.030 5.050 4.840 4.850 301,937 -0.18(-3.58%)
Sep 21, 2022 5.140 5.140 5.010 5.030 327,144 -0.09(-1.76%)
Sep 20, 2022 5.150 5.160 5.000 5.120 390,033 -0.07(-1.35%)
Sep 19, 2022 5.050 5.240 5.050 5.190 234,987 +0.10(+1.96%)
Sep 16, 2022 5.120 5.180 5.060 5.090 286,307 -0.12(-2.30%)
Sep 15, 2022 5.110 5.260 5.110 5.210 398,784 +0.07(+1.36%)
Sep 14, 2022 5.050 5.170 5.050 5.140 269,855 +0.07(+1.38%)
Sep 13, 2022 5.050 5.140 4.980 5.070 277,969 -0.07(-1.36%)
Sep 12, 2022 5.170 5.250 5.110 5.140 251,879 +0.01(+0.19%)
Sep 09, 2022 5.050 5.250 5.050 5.130 269,635 +0.16(+3.22%)
Sep 08, 2022 5.000 5.090 4.920 4.970 646,991 -0.06(-1.19%)
Sep 07, 2022 5.210 5.250 5.010 5.030 1,167,134 -0.21(-4.01%)
Sep 06, 2022 5.140 5.250 4.990 5.240 606,269 +0.12(+2.34%)
Sep 02, 2022 5.120 0 -0.07(-1.35%)
Sep 01, 2022 5.270 5.320 5.150 5.190 627,839 -0.15(-2.81%)
Aug 31, 2022 5.550 5.580 5.270 5.340 1,651,029 -0.23(-4.13%)
Aug 30, 2022 5.810 5.860 5.570 5.570 927,141 -0.19(-3.30%)
Aug 29, 2022 5.830 5.830 5.570 5.760 942,492 -0.12(-2.04%)
Aug 26, 2022 6.230 6.230 5.820 5.880 801,326 -0.40(-6.37%)
Aug 25, 2022 6.690 6.690 6.210 6.280 1,107,440 -0.42(-6.27%)
Aug 24, 2022 6.590 6.750 6.590 6.700 195,202 +0.09(+1.36%)
Aug 23, 2022 6.570 6.650 6.560 6.610 126,775 +0.03(+0.46%)
Aug 22, 2022 6.720 6.740 6.490 6.580 347,805 -0.24(-3.52%)
Aug 19, 2022 7.000 7.000 6.780 6.820 284,726 -0.23(-3.26%)
Aug 18, 2022 6.990 7.060 6.970 7.050 314,116 +0.05(+0.71%)
Aug 17, 2022 6.940 7.060 6.920 7.000 409,845 -0.03(-0.43%)
Aug 16, 2022 6.900 7.030 6.840 7.030 319,541 +0.10(+1.44%)
Aug 15, 2022 7.090 7.090 6.850 6.930 392,072 -0.20(-2.81%)
Aug 12, 2022 6.990 7.290 6.940 7.130 682,791 +0.46(+6.90%)
Aug 11, 2022 6.780 6.820 6.570 6.670 454,310 -0.07(-1.04%)
Aug 10, 2022 6.750 6.750 6.620 6.740 299,241 +0.05(+0.75%)
Aug 09, 2022 6.730 6.850 6.570 6.690 518,965 -0.04(-0.59%)
Aug 08, 2022 6.280 6.760 6.280 6.730 576,187 +0.45(+7.17%)
Aug 05, 2022 6.170 6.350 6.170 6.280 279,285 +0.06(+0.96%)
Aug 04, 2022 6.120 6.240 6.080 6.220 233,841 +0.10(+1.63%)
Aug 03, 2022 5.950 6.150 5.950 6.120 587,832 +0.21(+3.55%)
Aug 02, 2022 5.940 6.120 5.830 5.910 156,672 -0.07(-1.17%)
Jul 29, 2022 5.980 0 +0.18(+3.10%)
Jul 28, 2022 5.620 5.800 5.560 5.800 204,655 +0.17(+3.02%)
Jul 27, 2022 5.600 5.640 5.470 5.630 344,788 +0.05(+0.90%)
Jul 26, 2022 5.760 5.780 5.550 5.580 341,615 -0.20(-3.46%)
Jul 25, 2022 5.720 5.790 5.630 5.780 170,206 +0.08(+1.40%)
Jul 22, 2022 5.790 5.800 5.690 5.700 254,183 -0.07(-1.21%)
Jul 21, 2022 5.840 5.930 5.760 5.770 256,520 -0.10(-1.70%)
Jul 20, 2022 5.840 5.880 5.760 5.870 236,045 +0.04(+0.69%)
Jul 19, 2022 5.700 5.920 5.680 5.830 672,268 +0.14(+2.46%)
Jul 18, 2022 5.520 5.720 5.410 5.690 451,666 +0.20(+3.64%)
Jul 15, 2022 5.450 5.500 5.400 5.490 497,001 +0.10(+1.86%)
Jul 14, 2022 5.400 5.430 5.250 5.390 1,024,639 -0.09(-1.64%)
Jul 13, 2022 5.440 5.510 5.360 5.480 444,499 -0.04(-0.72%)
Jul 12, 2022 5.500 5.600 5.500 5.520 227,554 -0.01(-0.18%)
Jul 11, 2022 5.540 5.590 5.440 5.530 243,841 +0.02(+0.36%)
Jul 08, 2022 5.550 5.580 5.460 5.510 432,350 -0.03(-0.54%)
Jul 07, 2022 5.590 5.610 5.530 5.540 297,457 -0.01(-0.18%)
Jul 06, 2022 5.470 5.680 5.440 5.550 543,796 +0.03(+0.54%)
Jul 05, 2022 5.410 5.550 5.260 5.520 477,599 +0.06(+1.10%)
Jul 04, 2022 5.540 5.560 5.460 5.460 144,677 -0.05(-0.91%)
Jun 30, 2022 5.510 0 +0.00(+0.00%)
Jun 29, 2022 5.610 5.630 5.440 5.510 378,904 -0.13(-2.30%)
Jun 28, 2022 5.920 5.940 5.590 5.640 388,735 -0.18(-3.09%)
Jun 27, 2022 5.900 5.910 5.800 5.820 281,750 -0.06(-1.02%)
Jun 24, 2022 5.840 5.920 5.800 5.880 214,632 +0.09(+1.55%)
Jun 23, 2022 5.840 5.840 5.730 5.790 462,107 -0.05(-0.86%)
Jun 22, 2022 5.720 5.880 5.600 5.840 589,439 +0.00(+0.00%)
Jun 21, 2022 5.800 5.880 5.750 5.840 392,702 +0.07(+1.21%)
Jun 20, 2022 5.690 5.780 5.690 5.770 53,469 +0.09(+1.58%)
Jun 17, 2022 5.720 5.840 5.590 5.680 577,333 -0.07(-1.22%)
Jun 16, 2022 6.000 6.060 5.700 5.750 1,013,636 -0.40(-6.50%)
Jun 15, 2022 6.080 6.170 6.010 6.150 288,326 +0.11(+1.82%)
Jun 14, 2022 6.130 6.230 5.930 6.040 352,699 -0.10(-1.63%)
Jun 13, 2022 6.140 6.180 6.020 6.140 326,240 -0.14(-2.23%)
Jun 10, 2022 6.450 6.450 6.250 6.280 335,903 -0.22(-3.38%)
Jun 09, 2022 6.650 6.650 6.500 6.500 128,095 -0.20(-2.99%)
Jun 08, 2022 6.600 6.730 6.570 6.700 518,333 +0.06(+0.90%)
Jun 07, 2022 6.610 6.670 6.560 6.640 272,247 +0.01(+0.15%)
Jun 06, 2022 6.510 6.680 6.440 6.630 1,188,455 +0.18(+2.79%)
Jun 03, 2022 6.420 6.490 6.300 6.450 646,939 -0.05(-0.77%)
Jun 02, 2022 6.250 6.510 6.240 6.500 471,958 +0.25(+4.00%)
Jun 01, 2022 6.080 6.270 6.080 6.250 361,938 +0.18(+2.97%)
May 31, 2022 6.050 6.170 5.940 6.070 551,955 +0.01(+0.17%)
May 30, 2022 6.100 6.210 6.030 6.060 142,936 -0.02(-0.33%)
May 27, 2022 5.950 6.090 5.870 6.080 368,001 +0.18(+3.05%)
May 26, 2022 5.780 5.910 5.780 5.900 198,893 +0.13(+2.25%)
May 25, 2022 5.840 5.880 5.750 5.770 286,879 -0.07(-1.20%)
May 24, 2022 5.850 5.900 5.660 5.840 467,535 +0.01(+0.17%)
May 20, 2022 5.830 0 -0.16(-2.67%)
May 19, 2022 5.830 6.080 5.830 5.990 609,327 +0.06(+1.01%)
May 18, 2022 6.020 6.020 5.890 5.930 202,342 -0.14(-2.31%)
May 17, 2022 6.220 6.270 6.010 6.070 536,052 -0.05(-0.82%)
May 16, 2022 6.000 6.180 5.810 6.120 577,476 +0.12(+2.00%)
May 13, 2022 5.760 6.080 5.730 6.000 772,742 +0.47(+8.50%)
May 12, 2022 5.700 5.700 5.480 5.530 528,176 -0.22(-3.83%)
May 11, 2022 5.710 5.890 5.670 5.750 299,084 +0.01(+0.17%)
May 10, 2022 5.910 5.960 5.720 5.740 481,893 -0.11(-1.88%)
May 09, 2022 5.870 5.890 5.700 5.850 488,087 -0.15(-2.50%)
May 06, 2022 6.040 6.060 5.910 6.000 1,828,707 -0.10(-1.64%)
May 05, 2022 6.110 6.190 6.030 6.100 274,968 -0.07(-1.13%)
May 04, 2022 5.970 6.200 5.970 6.170 228,617 +0.18(+3.01%)
May 03, 2022 5.940 6.070 5.940 5.990 392,954 +0.04(+0.67%)
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.