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 (%)
Jun 30, 2017 4.000 4.030 3.960 4.000 407,284 +0.04(+1.01%)
Jun 29, 2017 4.000 4.000 3.910 3.960 1,151,074 -0.04(-1.00%)
Jun 28, 2017 3.970 4.010 3.950 4.000 1,523,652 +0.03(+0.76%)
Jun 27, 2017 3.980 4.040 3.940 3.970 1,088,978 +0.01(+0.25%)
Jun 26, 2017 3.910 3.980 3.910 3.960 217,704 +0.04(+1.02%)
Jun 23, 2017 3.900 3.950 3.880 3.920 253,540 +0.00(+0.00%)
Jun 22, 2017 3.910 3.950 3.900 3.920 186,989 +0.03(+0.77%)
Jun 21, 2017 3.940 3.960 3.860 3.890 1,013,432 -0.06(-1.52%)
Jun 20, 2017 3.970 4.020 3.940 3.950 957,313 -0.03(-0.75%)
Jun 19, 2017 4.000 4.030 3.980 3.980 931,815 -0.01(-0.25%)
Jun 16, 2017 3.990 4.040 3.970 3.990 1,426,901 +0.00(+0.00%)
Jun 15, 2017 4.010 4.010 3.930 3.990 559,670 -0.02(-0.50%)
Jun 14, 2017 4.000 4.110 4.000 4.010 2,208,593 +0.04(+1.01%)
Jun 13, 2017 3.850 4.030 3.840 3.970 3,371,575 +0.14(+3.66%)
Jun 12, 2017 3.860 3.865 3.765 3.830 1,888,210 -0.01(-0.26%)
Jun 09, 2017 3.800 3.890 3.790 3.840 3,074,660 +0.08(+2.13%)
Jun 08, 2017 3.720 3.840 3.700 3.760 4,405,599 +0.11(+3.01%)
Jun 07, 2017 3.600 3.650 3.575 3.650 1,114,964 +0.03(+0.83%)
Jun 06, 2017 3.580 3.660 3.470 3.620 757,168 +0.04(+1.12%)
Jun 05, 2017 3.620 3.640 3.550 3.580 1,235,895 -0.05(-1.38%)
Jun 02, 2017 3.650 3.675 3.600 3.630 1,096,612 +0.01(+0.28%)
Jun 01, 2017 3.680 3.700 3.610 3.620 1,173,362 -0.07(-1.90%)
May 31, 2017 3.790 3.800 3.000 3.690 8,336,796 -0.09(-2.38%)
May 30, 2017 3.810 3.890 3.770 3.780 1,530,538 -0.02(-0.53%)
May 29, 2017 3.800 3.810 3.750 3.800 264,042 +0.01(+0.26%)
May 26, 2017 3.790 3.840 3.755 3.790 526,750 +0.02(+0.53%)
May 25, 2017 3.750 3.820 3.740 3.770 811,089 +0.04(+1.07%)
May 24, 2017 3.720 3.790 3.710 3.730 1,288,299 -0.02(-0.53%)
May 23, 2017 3.750 3.770 3.700 3.750 849,055 +0.01(+0.27%)
May 19, 2017 3.660 3.770 3.630 3.740 787,696 +0.08(+2.19%)
May 18, 2017 3.630 3.710 3.560 3.660 2,471,053 +0.02(+0.55%)
May 17, 2017 3.750 3.790 3.580 3.640 2,709,025 -0.15(-3.96%)
May 16, 2017 3.880 3.880 3.780 3.790 1,976,517 -0.01(-0.26%)
May 15, 2017 3.690 3.910 3.630 3.800 2,316,953 +0.08(+2.15%)
May 12, 2017 3.560 3.780 3.550 3.720 1,453,880 +0.13(+3.62%)
May 11, 2017 3.600 3.680 3.570 3.590 722,720 -0.01(-0.28%)
May 10, 2017 3.650 3.650 3.585 3.600 322,367 -0.01(-0.28%)
May 09, 2017 3.640 3.650 3.580 3.610 698,476 -0.03(-0.82%)
May 08, 2017 3.620 3.650 3.590 3.640 1,862,045 +0.02(+0.55%)
May 05, 2017 3.590 3.670 3.580 3.620 1,358,400 +0.01(+0.28%)
May 04, 2017 3.640 3.680 3.600 3.610 336,670 -0.03(-0.82%)
May 03, 2017 3.660 3.730 3.630 3.640 354,931 -0.01(-0.27%)
May 02, 2017 3.760 3.760 3.620 3.650 684,134 -0.09(-2.41%)
May 01, 2017 3.740 3.750 3.660 3.740 979,425 +0.02(+0.54%)
Apr 28, 2017 3.660 3.720 3.610 3.720 343,563 +0.06(+1.64%)
Apr 27, 2017 3.630 3.700 3.540 3.660 1,439,016 +0.03(+0.83%)
Apr 26, 2017 3.730 3.730 3.550 3.630 898,792 -0.09(-2.42%)
Apr 25, 2017 3.680 3.750 3.660 3.720 1,566,672 +0.05(+1.36%)
Apr 24, 2017 3.630 3.690 3.630 3.670 1,766,359 +0.02(+0.55%)
Apr 21, 2017 3.650 3.690 3.640 3.650 465,314 -0.02(-0.54%)
Apr 20, 2017 3.700 3.700 3.660 3.670 778,900 -0.01(-0.27%)
Apr 19, 2017 3.760 3.770 3.670 3.680 1,261,100 -0.08(-2.13%)
Apr 18, 2017 3.810 3.830 3.730 3.760 766,185 -0.05(-1.31%)
Apr 17, 2017 3.760 3.810 3.710 3.810 665,576 +0.05(+1.33%)
Apr 13, 2017 3.800 3.800 3.730 3.760 393,663 -0.03(-0.79%)
Apr 12, 2017 3.810 3.810 3.740 3.790 762,740 +0.01(+0.26%)
Apr 11, 2017 3.720 3.810 3.650 3.780 1,697,693 +0.03(+0.80%)
Apr 10, 2017 3.770 3.770 3.715 3.750 264,186 +0.00(+0.00%)
Apr 07, 2017 3.810 3.820 3.690 3.750 700,028 -0.04(-1.06%)
Apr 06, 2017 3.730 3.800 3.720 3.790 843,166 +0.05(+1.34%)
Apr 05, 2017 3.770 3.840 3.670 3.740 1,041,528 -0.02(-0.53%)
Apr 04, 2017 3.650 3.820 3.650 3.760 5,119,620 +0.10(+2.73%)
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.