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, 2023 2.670 2.670 2.580 2.650 374,874 -0.02(-0.75%)
Aug 30, 2023 2.690 2.700 2.640 2.670 160,299 -0.03(-1.11%)
Aug 29, 2023 2.680 2.740 2.630 2.700 459,794 +0.02(+0.75%)
Aug 28, 2023 2.720 2.720 2.630 2.680 300,620 -0.01(-0.37%)
Aug 25, 2023 2.580 2.710 2.550 2.690 319,489 +0.13(+5.08%)
Aug 24, 2023 2.600 2.630 2.550 2.560 586,945 -0.06(-2.29%)
Aug 23, 2023 2.580 2.630 2.530 2.620 575,924 +0.01(+0.38%)
Aug 22, 2023 2.740 2.740 2.600 2.610 821,532 -0.15(-5.43%)
Aug 21, 2023 2.770 2.810 2.680 2.760 257,464 -0.04(-1.43%)
Aug 18, 2023 2.720 2.890 2.700 2.800 322,523 +0.05(+1.82%)
Aug 17, 2023 2.600 2.800 2.580 2.750 797,891 +0.15(+5.77%)
Aug 16, 2023 2.560 2.660 2.520 2.600 847,435 +0.01(+0.39%)
Aug 15, 2023 2.700 2.760 2.430 2.590 3,354,210 -0.16(-5.82%)
Aug 14, 2023 2.700 2.790 2.690 2.750 604,342 +0.06(+2.23%)
Aug 11, 2023 2.670 2.720 2.660 2.690 625,184 -0.01(-0.37%)
Aug 10, 2023 2.700 2.800 2.650 2.700 455,893 +0.02(+0.75%)
Aug 09, 2023 2.740 2.740 2.550 2.680 1,573,915 -0.14(-4.96%)
Aug 08, 2023 2.740 2.860 2.720 2.820 195,419 +0.07(+2.55%)
Aug 04, 2023 2.750 0 +0.10(+3.77%)
Aug 03, 2023 2.590 2.660 2.540 2.650 151,976 +0.03(+1.15%)
Aug 02, 2023 2.600 2.620 2.480 2.620 227,770 +0.00(+0.00%)
Aug 01, 2023 2.620 2.620 2.530 2.620 270,704 +0.00(+0.00%)
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%)
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.