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 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 (%)
Aug 31, 2020 5.310 5.380 5.080 5.150 594,400 -0.02(-0.39%)
Aug 28, 2020 5.060 5.180 5.050 5.170 453,456 +0.15(+2.99%)
Aug 27, 2020 5.030 5.130 4.990 5.020 375,569 -0.05(-0.99%)
Aug 26, 2020 5.030 5.090 4.970 5.070 771,689 +0.04(+0.80%)
Aug 25, 2020 5.150 5.150 4.920 5.030 340,477 -0.11(-2.14%)
Aug 24, 2020 5.100 5.180 5.020 5.140 241,205 +0.07(+1.38%)
Aug 21, 2020 5.030 5.190 5.000 5.070 427,443 +0.08(+1.60%)
Aug 20, 2020 5.030 5.030 4.960 4.990 125,897 -0.06(-1.19%)
Aug 19, 2020 4.940 5.110 4.940 5.050 526,963 +0.07(+1.41%)
Aug 18, 2020 5.070 5.070 4.920 4.980 885,851 -0.10(-1.97%)
Aug 17, 2020 5.150 5.200 5.050 5.080 563,297 -0.07(-1.36%)
Aug 14, 2020 5.320 5.370 5.030 5.150 1,125,479 -0.15(-2.83%)
Aug 13, 2020 5.500 5.740 5.230 5.300 1,215,822 +0.20(+3.92%)
Aug 12, 2020 4.990 5.200 4.930 5.100 1,038,732 +0.20(+4.08%)
Aug 11, 2020 4.770 4.990 4.720 4.900 687,879 +0.19(+4.03%)
Aug 10, 2020 4.720 4.780 4.650 4.710 165,463 +0.00(+0.00%)
Aug 07, 2020 4.820 4.820 4.670 4.710 361,231 -0.15(-3.09%)
Aug 06, 2020 4.900 4.950 4.750 4.860 368,233 -0.04(-0.82%)
Aug 05, 2020 4.690 4.950 4.690 4.900 489,927 +0.13(+2.73%)
Aug 04, 2020 4.740 4.790 4.600 4.770 548,106 +0.05(+1.06%)
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%)
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.