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 -0.050 (-2.72%)
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, 2020 4.720 4.720 4.720 0 -0.09(-1.87%)
Jul 30, 2020 4.670 4.850 4.590 4.810 461,481 +0.09(+1.91%)
Jul 29, 2020 4.570 4.770 4.550 4.720 479,043 +0.12(+2.61%)
Jul 28, 2020 4.350 4.650 4.300 4.600 311,353 +0.17(+3.84%)
Jul 27, 2020 4.350 4.520 4.320 4.430 245,259 +0.08(+1.84%)
Jul 24, 2020 4.510 4.520 4.310 4.350 405,933 -0.21(-4.61%)
Jul 23, 2020 4.500 4.590 4.500 4.560 282,587 +0.05(+1.11%)
Jul 22, 2020 4.580 4.610 4.470 4.510 296,229 -0.09(-1.96%)
Jul 21, 2020 4.590 4.620 4.480 4.600 483,487 +0.04(+0.88%)
Jul 20, 2020 4.550 4.570 4.460 4.560 170,032 +0.00(+0.00%)
Jul 17, 2020 4.520 4.590 4.440 4.560 230,375 +0.05(+1.11%)
Jul 16, 2020 4.510 4.530 4.410 4.510 243,620 -0.04(-0.88%)
Jul 15, 2020 4.400 4.610 4.330 4.550 506,682 +0.18(+4.12%)
Jul 14, 2020 4.400 4.420 4.170 4.370 813,414 -0.06(-1.35%)
Jul 13, 2020 4.310 4.480 4.270 4.430 606,733 +0.14(+3.26%)
Jul 10, 2020 4.270 4.370 4.150 4.290 627,206 +0.01(+0.23%)
Jul 09, 2020 4.270 4.310 4.210 4.280 1,181,877 +0.03(+0.71%)
Jul 08, 2020 4.170 4.280 4.170 4.250 1,813,956 +0.08(+1.92%)
Jul 07, 2020 4.230 4.280 4.150 4.170 444,502 -0.08(-1.88%)
Jul 06, 2020 4.120 4.390 4.110 4.250 845,808 +0.22(+5.46%)
Jul 03, 2020 4.100 4.130 4.030 4.030 89,905 -0.07(-1.71%)
Jul 02, 2020 3.900 4.170 3.890 4.100 564,545 +0.24(+6.22%)
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%)
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.