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

Ecn Capital Corp (TSX: ECN )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2017 3.750 3.810 3.750 3.780 621,603 +0.05(+1.34%)
Aug 30, 2017 3.750 3.790 3.720 3.730 583,845 -0.02(-0.53%)
Aug 29, 2017 3.720 3.770 3.720 3.750 1,085,112 +0.02(+0.54%)
Aug 28, 2017 3.750 3.760 3.720 3.730 1,123,743 -0.02(-0.53%)
Aug 25, 2017 3.750 3.790 3.730 3.750 1,386,129 +0.00(+0.00%)
Aug 24, 2017 3.790 3.790 3.740 3.750 532,732 -0.03(-0.79%)
Aug 23, 2017 3.830 3.840 3.770 3.780 1,352,151 -0.04(-1.05%)
Aug 22, 2017 3.840 3.860 3.790 3.820 1,287,402 -0.01(-0.26%)
Aug 21, 2017 3.800 3.870 3.800 3.830 542,775 +0.03(+0.79%)
Aug 18, 2017 3.840 3.860 3.790 3.800 1,089,187 -0.05(-1.30%)
Aug 17, 2017 3.920 3.920 3.830 3.850 1,252,982 -0.07(-1.79%)
Aug 16, 2017 3.940 3.950 3.900 3.920 453,566 -0.01(-0.25%)
Aug 15, 2017 3.900 3.950 3.890 3.930 365,155 +0.03(+0.77%)
Aug 14, 2017 3.930 3.940 3.880 3.900 698,973 -0.03(-0.76%)
Aug 11, 2017 3.860 3.985 3.830 3.930 1,125,257 -0.03(-0.76%)
Aug 10, 2017 4.000 4.030 3.930 3.960 1,587,137 -0.06(-1.49%)
Aug 09, 2017 3.950 4.030 3.885 4.020 1,435,132 +0.09(+2.29%)
Aug 08, 2017 3.880 3.955 3.840 3.930 1,421,221 +0.08(+2.08%)
Aug 04, 2017 3.880 3.940 3.840 3.850 975,537 -0.05(-1.28%)
Aug 03, 2017 3.950 3.970 3.895 3.900 316,511 -0.04(-1.02%)
Aug 02, 2017 3.950 3.980 3.920 3.940 307,436 -0.01(-0.25%)
Aug 01, 2017 3.960 3.980 3.940 3.950 207,114 -0.01(-0.25%)
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%)
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.