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 -0.050 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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%)
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.