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

Ecn Capital Corp (TSX: ECN )

1.840 -0.020 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 3.860 3.860 3.860 0 +0.01(+0.26%)
Jun 29, 2020 3.890 3.900 3.820 3.850 428,293 -0.01(-0.26%)
Jun 26, 2020 4.010 4.050 3.860 3.860 318,930 -0.16(-3.98%)
Jun 25, 2020 4.010 4.070 3.960 4.020 169,144 -0.05(-1.23%)
Jun 24, 2020 4.150 4.230 3.930 4.070 368,083 -0.13(-3.10%)
Jun 23, 2020 4.220 4.230 4.100 4.200 320,689 +0.00(+0.00%)
Jun 22, 2020 4.040 4.240 4.040 4.200 364,963 +0.12(+2.94%)
Jun 19, 2020 4.200 4.200 4.030 4.080 479,882 -0.05(-1.21%)
Jun 18, 2020 4.170 4.290 4.120 4.130 319,659 -0.06(-1.43%)
Jun 17, 2020 4.250 4.290 4.160 4.190 633,041 +0.00(+0.00%)
Jun 16, 2020 4.350 4.370 4.180 4.190 296,630 -0.02(-0.48%)
Jun 15, 2020 4.230 4.320 4.080 4.210 472,535 -0.06(-1.41%)
Jun 12, 2020 4.400 4.430 4.220 4.270 528,474 -0.08(-1.84%)
Jun 11, 2020 4.450 4.460 4.250 4.350 370,485 -0.22(-4.81%)
Jun 10, 2020 4.540 4.750 4.430 4.570 635,256 +0.02(+0.44%)
Jun 09, 2020 4.710 4.730 4.480 4.550 547,141 -0.22(-4.61%)
Jun 08, 2020 4.810 4.940 4.770 4.770 537,495 +0.02(+0.42%)
Jun 05, 2020 4.790 4.950 4.650 4.750 633,278 +0.05(+1.06%)
Jun 04, 2020 4.570 4.730 4.510 4.700 229,427 +0.07(+1.51%)
Jun 03, 2020 4.720 4.720 4.540 4.630 205,929 -0.02(-0.43%)
Jun 02, 2020 4.550 4.720 4.510 4.650 793,033 +0.13(+2.88%)
Jun 01, 2020 4.750 4.810 4.500 4.520 429,814 -0.22(-4.64%)
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%)
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.