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, 2021 9.300 9.300 9.300 0 +0.08(+0.87%)
Jun 29, 2021 9.090 9.250 9.090 9.220 111,744 +0.10(+1.10%)
Jun 28, 2021 9.190 9.230 9.050 9.120 133,461 -0.09(-0.98%)
Jun 25, 2021 9.260 9.350 9.160 9.210 269,099 -0.06(-0.65%)
Jun 24, 2021 9.440 9.550 9.180 9.270 377,605 -0.07(-0.75%)
Jun 23, 2021 9.260 9.360 9.220 9.340 364,187 +0.05(+0.54%)
Jun 22, 2021 9.120 9.330 9.070 9.290 243,655 +0.18(+1.98%)
Jun 21, 2021 8.970 9.120 8.890 9.110 158,696 +0.21(+2.36%)
Jun 18, 2021 8.950 8.990 8.850 8.900 311,109 -0.12(-1.33%)
Jun 17, 2021 9.160 9.270 8.940 9.020 239,877 -0.18(-1.96%)
Jun 16, 2021 8.950 9.210 8.900 9.200 383,420 +0.26(+2.91%)
Jun 15, 2021 8.760 8.980 8.760 8.940 327,127 +0.18(+2.05%)
Jun 14, 2021 8.750 8.940 8.670 8.760 382,934 +0.00(+0.00%)
Jun 11, 2021 8.680 8.800 8.630 8.760 268,858 +0.11(+1.27%)
Jun 10, 2021 8.550 8.710 8.450 8.650 456,947 +0.13(+1.53%)
Jun 09, 2021 8.300 8.640 8.230 8.520 373,515 +0.22(+2.65%)
Jun 08, 2021 8.280 8.440 8.220 8.300 286,784 -0.01(-0.12%)
Jun 07, 2021 8.360 8.410 8.250 8.310 227,178 -0.05(-0.60%)
Jun 04, 2021 8.430 8.430 8.280 8.360 154,570 -0.06(-0.71%)
Jun 03, 2021 8.350 8.460 8.260 8.420 286,930 +0.03(+0.36%)
Jun 02, 2021 8.620 8.620 8.260 8.390 293,384 -0.15(-1.76%)
Jun 01, 2021 8.490 8.700 8.490 8.540 261,818 +0.08(+0.95%)
May 31, 2021 8.380 8.600 8.380 8.460 128,922 +0.05(+0.59%)
May 28, 2021 8.470 8.500 8.290 8.410 305,349 +0.02(+0.24%)
May 27, 2021 8.750 8.750 8.380 8.390 1,060,246 -0.28(-3.23%)
May 26, 2021 8.500 8.710 8.430 8.670 507,442 +0.24(+2.85%)
May 25, 2021 8.500 8.670 8.430 8.430 457,521 +0.01(+0.12%)
May 21, 2021 8.420 8.420 8.420 0 +0.05(+0.60%)
May 20, 2021 8.350 8.410 8.290 8.370 676,516 +0.04(+0.48%)
May 19, 2021 8.100 8.350 7.970 8.330 674,650 +0.12(+1.46%)
May 18, 2021 8.270 8.310 8.150 8.210 171,392 -0.04(-0.48%)
May 17, 2021 8.430 8.430 8.210 8.250 296,350 -0.21(-2.48%)
May 14, 2021 8.240 8.500 8.180 8.460 338,881 +0.24(+2.92%)
May 13, 2021 8.000 8.360 7.780 8.220 536,209 +0.08(+0.98%)
May 12, 2021 8.400 8.420 8.080 8.140 224,911 -0.29(-3.44%)
May 11, 2021 8.420 8.490 8.280 8.430 214,194 -0.15(-1.75%)
May 10, 2021 8.630 8.760 8.550 8.580 221,774 +0.00(+0.00%)
May 07, 2021 8.610 8.750 8.540 8.580 153,139 -0.03(-0.35%)
May 06, 2021 8.360 8.650 8.320 8.610 461,971 +0.28(+3.36%)
May 05, 2021 8.470 8.550 8.290 8.330 654,291 -0.14(-1.65%)
May 04, 2021 8.460 8.600 8.280 8.470 1,404,909 -0.03(-0.35%)
May 03, 2021 8.280 8.520 8.250 8.500 515,637 +0.26(+3.16%)
Apr 30, 2021 8.110 8.270 8.110 8.240 145,894 +0.09(+1.10%)
Apr 29, 2021 8.240 8.370 8.140 8.150 157,714 -0.05(-0.61%)
Apr 28, 2021 8.140 8.340 8.120 8.200 264,434 +0.06(+0.74%)
Apr 27, 2021 8.120 8.170 8.030 8.140 362,636 +0.01(+0.12%)
Apr 26, 2021 8.070 8.190 8.050 8.130 172,319 +0.07(+0.87%)
Apr 23, 2021 8.060 8.090 8.040 8.060 130,641 -0.03(-0.37%)
Apr 22, 2021 8.120 8.120 8.000 8.090 215,242 -0.06(-0.74%)
Apr 21, 2021 7.890 8.150 7.840 8.150 192,475 +0.21(+2.64%)
Apr 20, 2021 7.920 8.020 7.830 7.940 200,596 +0.01(+0.13%)
Apr 19, 2021 8.090 8.100 7.900 7.930 258,441 -0.19(-2.34%)
Apr 16, 2021 8.120 8.150 8.060 8.120 182,959 +0.04(+0.50%)
Apr 15, 2021 8.120 8.120 8.040 8.080 304,258 +0.00(+0.00%)
Apr 14, 2021 8.060 8.200 8.060 8.080 260,900 +0.01(+0.12%)
Apr 13, 2021 8.160 8.180 8.030 8.070 309,869 -0.11(-1.34%)
Apr 12, 2021 8.250 8.250 8.060 8.180 119,540 -0.04(-0.49%)
Apr 09, 2021 8.260 8.270 8.130 8.220 190,417 -0.05(-0.60%)
Apr 08, 2021 8.100 8.280 7.990 8.270 347,518 +0.21(+2.61%)
Apr 07, 2021 8.170 8.200 8.030 8.060 92,693 -0.11(-1.35%)
Apr 06, 2021 8.250 8.360 8.140 8.170 233,906 -0.07(-0.85%)
Apr 05, 2021 8.400 8.450 8.160 8.240 148,985 -0.11(-1.32%)
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.