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 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 (%)
Jul 31, 2017 3.990 3.990 3.910 3.960 331,988 -0.02(-0.50%)
Jul 28, 2017 3.980 4.015 3.930 3.980 574,962 -0.05(-1.24%)
Jul 27, 2017 4.000 4.040 3.985 4.030 489,321 +0.03(+0.75%)
Jul 26, 2017 3.980 4.045 3.980 4.000 827,563 +0.00(+0.00%)
Jul 25, 2017 4.050 4.050 4.000 4.000 560,885 +0.00(+0.00%)
Jul 24, 2017 3.990 4.050 3.960 4.000 729,540 +0.00(+0.00%)
Jul 21, 2017 3.980 4.010 3.930 4.000 407,433 +0.06(+1.52%)
Jul 20, 2017 3.980 4.010 3.940 3.940 436,346 -0.03(-0.76%)
Jul 19, 2017 3.940 3.980 3.900 3.970 461,450 +0.07(+1.79%)
Jul 18, 2017 3.840 3.920 3.840 3.900 383,613 +0.05(+1.30%)
Jul 17, 2017 3.950 3.950 3.850 3.850 473,186 -0.07(-1.79%)
Jul 14, 2017 3.960 3.970 3.900 3.920 276,937 -0.02(-0.51%)
Jul 13, 2017 4.050 4.050 3.940 3.940 473,684 -0.08(-1.99%)
Jul 12, 2017 3.990 4.060 3.965 4.020 4,071,788 +0.07(+1.77%)
Jul 11, 2017 3.970 4.000 3.870 3.950 1,215,370 -0.02(-0.50%)
Jul 10, 2017 4.000 4.020 3.960 3.970 1,459,811 -0.03(-0.75%)
Jul 07, 2017 3.980 4.010 3.940 4.000 450,177 +0.02(+0.50%)
Jul 06, 2017 3.990 4.020 3.980 3.980 1,128,198 -0.02(-0.50%)
Jul 05, 2017 4.000 4.000 3.975 4.000 318,128 +0.03(+0.76%)
Jul 04, 2017 4.020 4.020 3.960 3.970 211,303 -0.03(-0.75%)
Jul 03, 2017 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
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%)
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.