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

Ecn Capital Corp (TSX: ECN )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
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%)
May 01, 2020 3.880 3.920 3.760 3.900 549,081 -0.05(-1.27%)
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%)
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.