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, 2023 2.600 2.640 2.600 2.620 89,321 +0.02(+0.77%)
Jul 28, 2023 2.600 2.630 2.580 2.600 148,186 +0.02(+0.78%)
Jul 27, 2023 2.670 2.690 2.570 2.580 86,414 -0.06(-2.27%)
Jul 26, 2023 2.640 2.690 2.630 2.640 74,696 -0.02(-0.75%)
Jul 25, 2023 2.680 2.710 2.650 2.660 97,770 -0.01(-0.37%)
Jul 24, 2023 2.610 2.690 2.610 2.670 248,537 +0.06(+2.30%)
Jul 21, 2023 2.580 2.610 2.550 2.610 130,351 +0.04(+1.56%)
Jul 20, 2023 2.610 2.660 2.560 2.570 271,023 -0.06(-2.28%)
Jul 19, 2023 2.630 2.670 2.620 2.630 94,124 +0.01(+0.38%)
Jul 18, 2023 2.620 2.660 2.590 2.620 126,476 -0.01(-0.38%)
Jul 17, 2023 2.630 2.660 2.600 2.630 176,398 -0.01(-0.38%)
Jul 14, 2023 2.690 2.720 2.630 2.640 142,260 -0.06(-2.22%)
Jul 13, 2023 2.680 2.730 2.680 2.700 212,680 +0.00(+0.00%)
Jul 12, 2023 2.720 2.750 2.680 2.700 257,449 -0.01(-0.37%)
Jul 11, 2023 2.710 2.770 2.670 2.710 271,008 +0.01(+0.37%)
Jul 10, 2023 2.620 2.800 2.610 2.700 1,550,820 +0.08(+3.05%)
Jul 07, 2023 2.640 2.680 2.570 2.620 761,469 -0.04(-1.50%)
Jul 06, 2023 2.770 2.770 2.640 2.660 170,427 -0.15(-5.34%)
Jul 05, 2023 2.700 2.850 2.700 2.810 1,263,914 +0.10(+3.69%)
Jul 04, 2023 2.670 2.730 2.660 2.710 426,024 +0.04(+1.50%)
Jun 30, 2023 2.670 0 -0.01(-0.37%)
Jun 29, 2023 2.670 2.700 2.620 2.680 853,806 +0.00(+0.00%)
Jun 28, 2023 2.720 2.750 2.650 2.680 1,127,760 -0.05(-1.83%)
Jun 27, 2023 2.660 2.730 2.590 2.730 261,468 +0.10(+3.80%)
Jun 26, 2023 2.660 2.680 2.620 2.630 352,980 -0.06(-2.23%)
Jun 23, 2023 2.860 2.860 2.680 2.690 1,649,028 -0.22(-7.56%)
Jun 22, 2023 2.890 2.910 2.830 2.910 736,617 +0.01(+0.34%)
Jun 21, 2023 2.980 2.990 2.900 2.900 249,766 -0.09(-3.01%)
Jun 20, 2023 3.030 3.030 2.890 2.990 161,868 -0.04(-1.32%)
Jun 19, 2023 2.900 3.030 2.880 3.030 129,156 +0.10(+3.41%)
Jun 16, 2023 3.040 3.060 2.910 2.930 288,548 -0.07(-2.33%)
Jun 15, 2023 2.980 3.030 2.910 3.000 316,904 +0.01(+0.33%)
Jun 14, 2023 3.150 3.190 2.990 2.990 154,967 -0.17(-5.38%)
Jun 13, 2023 3.180 3.240 3.160 3.160 125,849 -0.02(-0.63%)
Jun 12, 2023 3.230 3.230 3.150 3.180 775,755 -0.03(-0.93%)
Jun 09, 2023 3.240 3.250 3.170 3.210 221,438 -0.04(-1.23%)
Jun 08, 2023 3.180 3.250 3.160 3.250 353,692 +0.08(+2.52%)
Jun 07, 2023 3.110 3.200 3.110 3.170 193,620 +0.08(+2.59%)
Jun 06, 2023 3.090 3.150 3.070 3.090 299,029 -0.01(-0.32%)
Jun 05, 2023 2.980 3.110 2.980 3.100 147,595 +0.11(+3.68%)
Jun 02, 2023 2.960 3.020 2.920 2.990 493,752 +0.04(+1.36%)
Jun 01, 2023 2.950 2.960 2.890 2.950 514,884 +0.00(+0.00%)
May 31, 2023 2.880 2.970 2.840 2.950 819,407 +0.05(+1.72%)
May 30, 2023 2.850 2.920 2.830 2.900 655,220 +0.02(+0.69%)
May 29, 2023 3.040 3.040 2.830 2.880 348,768 -0.17(-5.57%)
May 26, 2023 2.940 3.060 2.910 3.050 366,618 +0.12(+4.10%)
May 25, 2023 2.880 3.000 2.880 2.930 687,694 +0.03(+1.03%)
May 24, 2023 2.880 2.920 2.800 2.900 819,543 -0.01(-0.34%)
May 23, 2023 2.870 3.020 2.830 2.910 1,648,005 +0.01(+0.34%)
May 19, 2023 2.900 0 +0.00(+0.00%)
May 18, 2023 2.880 3.010 2.850 2.900 1,361,574 +0.01(+0.35%)
May 17, 2023 2.650 2.890 2.600 2.890 1,270,075 +0.14(+5.09%)
May 16, 2023 2.640 2.780 2.370 2.750 3,774,041 -0.45(-14.06%)
May 15, 2023 3.140 3.230 3.100 3.200 394,680 +0.06(+1.91%)
May 12, 2023 3.140 3.200 3.100 3.140 232,614 +0.00(+0.00%)
May 11, 2023 3.210 3.210 3.100 3.140 307,343 -0.09(-2.79%)
May 10, 2023 3.130 3.230 3.130 3.230 1,055,230 +0.12(+3.86%)
May 09, 2023 3.130 3.140 3.080 3.110 407,763 -0.11(-3.42%)
May 08, 2023 3.170 3.260 3.150 3.220 424,855 +0.05(+1.58%)
May 05, 2023 3.080 3.170 3.080 3.170 253,600 +0.11(+3.59%)
May 04, 2023 3.220 3.220 3.000 3.060 713,309 -0.18(-5.56%)
May 03, 2023 3.170 3.280 3.150 3.240 403,453 +0.07(+2.21%)
May 02, 2023 3.220 3.250 3.160 3.170 659,944 -0.06(-1.86%)
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.