Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (TSX: ECN )

2.000 +0.240 (+13.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.