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

Ecn Capital Corp (TSX: ECN )

1.780 -0.010 (-0.56%)
Streaming Delayed Price Updated: 12:55 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 (%)
Jul 31, 2018 3.640 3.640 3.600 3.610 1,416,869 -0.02(-0.55%)
Jul 30, 2018 3.670 3.670 3.620 3.630 852,608 -0.04(-1.09%)
Jul 27, 2018 3.710 3.710 3.630 3.670 445,958 -0.05(-1.34%)
Jul 26, 2018 3.610 3.790 3.560 3.720 2,059,558 +0.11(+3.05%)
Jul 25, 2018 3.640 3.640 3.610 3.610 459,081 -0.01(-0.28%)
Jul 24, 2018 3.620 3.680 3.610 3.620 589,117 +0.00(+0.00%)
Jul 23, 2018 3.640 3.650 3.605 3.620 306,359 -0.01(-0.28%)
Jul 20, 2018 3.640 3.650 3.620 3.630 239,831 -0.01(-0.27%)
Jul 19, 2018 3.620 3.650 3.620 3.640 603,436 +0.02(+0.55%)
Jul 18, 2018 3.660 3.660 3.610 3.620 633,438 -0.04(-1.09%)
Jul 17, 2018 3.670 3.690 3.620 3.660 366,348 -0.02(-0.54%)
Jul 16, 2018 3.830 3.830 3.670 3.680 1,293,109 -0.14(-3.66%)
Jul 13, 2018 3.850 3.730 3.820 1,335,064 +0.05(+1.33%)
Jul 12, 2018 3.750 3.800 3.710 3.770 1,340,955 -0.02(-0.53%)
Jul 11, 2018 3.680 3.790 3.660 3.790 2,147,369 +0.10(+2.71%)
Jul 10, 2018 3.550 3.690 3.530 3.690 1,352,117 +0.15(+4.24%)
Jul 09, 2018 3.480 3.540 3.470 3.540 1,360,719 +0.08(+2.31%)
Jul 06, 2018 3.450 3.490 3.440 3.460 610,470 +0.01(+0.29%)
Jul 05, 2018 3.530 3.530 3.420 3.450 1,208,133 -0.06(-1.71%)
Jul 04, 2018 3.500 3.530 3.480 3.510 404,860 +0.02(+0.57%)
Jul 03, 2018 3.560 3.560 3.490 3.490 363,250 -0.04(-1.13%)
Jun 29, 2018 3.530 3.530 3.530 0 +0.11(+3.22%)
Jun 28, 2018 3.440 3.450 3.385 3.420 1,093,817 -0.03(-0.87%)
Jun 27, 2018 3.480 3.500 3.430 3.450 1,779,754 -0.02(-0.58%)
Jun 26, 2018 3.490 3.550 3.440 3.470 2,018,970 +0.01(+0.29%)
Jun 25, 2018 3.630 3.630 3.460 3.460 1,773,708 -0.17(-4.68%)
Jun 22, 2018 3.620 3.660 3.610 3.630 656,654 +0.03(+0.83%)
Jun 21, 2018 3.590 3.620 3.570 3.600 1,485,866 +0.01(+0.28%)
Jun 20, 2018 3.580 3.620 3.570 3.590 311,982 +0.02(+0.56%)
Jun 19, 2018 3.580 3.600 3.550 3.570 824,577 -0.02(-0.56%)
Jun 18, 2018 3.590 3.610 3.570 3.590 400,740 -0.01(-0.28%)
Jun 15, 2018 3.660 3.560 3.600 1,293,427 -0.06(-1.64%)
Jun 14, 2018 3.650 3.720 3.615 3.660 628,053 +0.04(+1.10%)
Jun 13, 2018 3.610 3.635 3.550 3.620 1,144,202 +0.02(+0.56%)
Jun 12, 2018 3.630 3.645 3.590 3.600 791,999 -0.03(-0.83%)
Jun 11, 2018 3.620 3.640 3.610 3.630 375,175 +0.02(+0.55%)
Jun 08, 2018 3.630 3.650 3.600 3.610 663,160 -0.02(-0.55%)
Jun 07, 2018 3.640 3.660 3.630 3.630 413,543 +0.01(+0.28%)
Jun 06, 2018 3.630 3.555 3.620 1,039,992 +0.03(+0.84%)
Jun 05, 2018 3.630 3.640 3.590 3.590 368,855 -0.02(-0.55%)
Jun 04, 2018 3.630 3.650 3.610 3.610 605,972 -0.02(-0.55%)
Jun 01, 2018 3.620 3.680 3.610 3.630 1,282,185 +0.02(+0.55%)
May 31, 2018 3.650 3.680 3.610 3.610 689,937 -0.04(-1.10%)
May 30, 2018 3.690 3.700 3.635 3.650 696,231 -0.01(-0.27%)
May 29, 2018 3.740 3.740 3.660 3.660 377,458 -0.08(-2.14%)
May 28, 2018 3.780 3.790 3.740 3.740 87,424 -0.05(-1.32%)
May 25, 2018 3.800 3.810 3.750 3.790 616,861 -0.01(-0.26%)
May 24, 2018 3.790 3.910 3.780 3.800 4,798,538 +0.00(+0.00%)
May 23, 2018 3.650 3.800 3.650 3.800 2,287,668 +0.15(+4.11%)
May 22, 2018 3.580 3.680 3.580 3.650 1,334,428 +0.05(+1.39%)
May 18, 2018 3.600 3.600 3.600 0 +0.03(+0.84%)
May 17, 2018 3.520 3.600 3.520 3.570 1,356,309 +0.04(+1.13%)
May 16, 2018 3.530 3.545 3.500 3.530 690,880 +0.01(+0.28%)
May 15, 2018 3.570 3.570 3.520 3.520 2,249,797 -0.03(-0.85%)
May 14, 2018 3.530 3.560 3.510 3.550 2,579,607 +0.01(+0.28%)
May 11, 2018 3.640 3.680 3.530 3.540 7,145,216 +0.10(+2.91%)
May 10, 2018 3.380 3.470 3.345 3.440 1,575,009 +0.06(+1.78%)
May 09, 2018 3.420 3.430 3.350 3.380 978,794 -0.02(-0.59%)
May 08, 2018 3.420 3.440 3.400 3.400 630,870 -0.02(-0.58%)
May 07, 2018 3.380 3.430 3.370 3.420 1,251,266 +0.04(+1.18%)
May 04, 2018 3.310 3.440 3.310 3.380 1,678,882 +0.00(+0.00%)
May 03, 2018 3.400 3.420 3.370 3.380 517,579 -0.03(-0.88%)
May 02, 2018 3.440 3.440 3.400 3.410 675,456 -0.03(-0.87%)
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.