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, 2022 5.510 0 +0.00(+0.00%)
Jun 29, 2022 5.610 5.630 5.440 5.510 378,904 -0.13(-2.30%)
Jun 28, 2022 5.920 5.940 5.590 5.640 388,735 -0.18(-3.09%)
Jun 27, 2022 5.900 5.910 5.800 5.820 281,750 -0.06(-1.02%)
Jun 24, 2022 5.840 5.920 5.800 5.880 214,632 +0.09(+1.55%)
Jun 23, 2022 5.840 5.840 5.730 5.790 462,107 -0.05(-0.86%)
Jun 22, 2022 5.720 5.880 5.600 5.840 589,439 +0.00(+0.00%)
Jun 21, 2022 5.800 5.880 5.750 5.840 392,702 +0.07(+1.21%)
Jun 20, 2022 5.690 5.780 5.690 5.770 53,469 +0.09(+1.58%)
Jun 17, 2022 5.720 5.840 5.590 5.680 577,333 -0.07(-1.22%)
Jun 16, 2022 6.000 6.060 5.700 5.750 1,013,636 -0.40(-6.50%)
Jun 15, 2022 6.080 6.170 6.010 6.150 288,326 +0.11(+1.82%)
Jun 14, 2022 6.130 6.230 5.930 6.040 352,699 -0.10(-1.63%)
Jun 13, 2022 6.140 6.180 6.020 6.140 326,240 -0.14(-2.23%)
Jun 10, 2022 6.450 6.450 6.250 6.280 335,903 -0.22(-3.38%)
Jun 09, 2022 6.650 6.650 6.500 6.500 128,095 -0.20(-2.99%)
Jun 08, 2022 6.600 6.730 6.570 6.700 518,333 +0.06(+0.90%)
Jun 07, 2022 6.610 6.670 6.560 6.640 272,247 +0.01(+0.15%)
Jun 06, 2022 6.510 6.680 6.440 6.630 1,188,455 +0.18(+2.79%)
Jun 03, 2022 6.420 6.490 6.300 6.450 646,939 -0.05(-0.77%)
Jun 02, 2022 6.250 6.510 6.240 6.500 471,958 +0.25(+4.00%)
Jun 01, 2022 6.080 6.270 6.080 6.250 361,938 +0.18(+2.97%)
May 31, 2022 6.050 6.170 5.940 6.070 551,955 +0.01(+0.17%)
May 30, 2022 6.100 6.210 6.030 6.060 142,936 -0.02(-0.33%)
May 27, 2022 5.950 6.090 5.870 6.080 368,001 +0.18(+3.05%)
May 26, 2022 5.780 5.910 5.780 5.900 198,893 +0.13(+2.25%)
May 25, 2022 5.840 5.880 5.750 5.770 286,879 -0.07(-1.20%)
May 24, 2022 5.850 5.900 5.660 5.840 467,535 +0.01(+0.17%)
May 20, 2022 5.830 0 -0.16(-2.67%)
May 19, 2022 5.830 6.080 5.830 5.990 609,327 +0.06(+1.01%)
May 18, 2022 6.020 6.020 5.890 5.930 202,342 -0.14(-2.31%)
May 17, 2022 6.220 6.270 6.010 6.070 536,052 -0.05(-0.82%)
May 16, 2022 6.000 6.180 5.810 6.120 577,476 +0.12(+2.00%)
May 13, 2022 5.760 6.080 5.730 6.000 772,742 +0.47(+8.50%)
May 12, 2022 5.700 5.700 5.480 5.530 528,176 -0.22(-3.83%)
May 11, 2022 5.710 5.890 5.670 5.750 299,084 +0.01(+0.17%)
May 10, 2022 5.910 5.960 5.720 5.740 481,893 -0.11(-1.88%)
May 09, 2022 5.870 5.890 5.700 5.850 488,087 -0.15(-2.50%)
May 06, 2022 6.040 6.060 5.910 6.000 1,828,707 -0.10(-1.64%)
May 05, 2022 6.110 6.190 6.030 6.100 274,968 -0.07(-1.13%)
May 04, 2022 5.970 6.200 5.970 6.170 228,617 +0.18(+3.01%)
May 03, 2022 5.940 6.070 5.940 5.990 392,954 +0.04(+0.67%)
May 02, 2022 5.790 5.950 5.790 5.950 240,058 +0.13(+2.23%)
Apr 29, 2022 5.900 5.970 5.810 5.820 165,046 -0.09(-1.52%)
Apr 28, 2022 5.940 5.970 5.870 5.910 178,094 +0.04(+0.68%)
Apr 27, 2022 5.830 5.940 5.820 5.870 189,232 +0.04(+0.69%)
Apr 26, 2022 6.120 6.120 5.790 5.830 232,757 -0.31(-5.05%)
Apr 25, 2022 5.910 6.140 5.840 6.140 359,943 +0.21(+3.54%)
Apr 22, 2022 6.300 6.300 5.930 5.930 234,265 -0.38(-6.02%)
Apr 21, 2022 6.360 6.390 6.260 6.310 295,345 -0.03(-0.47%)
Apr 20, 2022 6.250 6.370 6.240 6.340 302,860 +0.10(+1.60%)
Apr 19, 2022 6.070 6.250 5.980 6.240 282,691 +0.23(+3.83%)
Apr 18, 2022 6.030 6.170 6.000 6.010 268,644 -0.05(-0.83%)
Apr 14, 2022 6.060 0 -0.07(-1.14%)
Apr 13, 2022 6.070 6.210 6.010 6.130 255,835 +0.02(+0.33%)
Apr 12, 2022 6.030 6.210 6.030 6.110 305,811 +0.09(+1.50%)
Apr 11, 2022 6.360 6.370 6.000 6.020 448,661 -0.34(-5.35%)
Apr 08, 2022 6.350 6.370 6.300 6.360 233,022 +0.01(+0.16%)
Apr 07, 2022 6.450 6.490 6.280 6.350 380,388 -0.11(-1.70%)
Apr 06, 2022 6.460 6.500 6.370 6.460 191,284 -0.05(-0.77%)
Apr 05, 2022 6.520 6.580 6.480 6.510 228,279 -0.04(-0.61%)
Apr 04, 2022 6.510 6.580 6.510 6.550 144,601 +0.03(+0.46%)
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.