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 -0.020 (-1.08%)
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 (%)
Sep 30, 2019 4.570 4.600 4.560 4.570 93,044 +0.00(+0.00%)
Sep 27, 2019 4.600 4.630 4.560 4.570 161,473 -0.06(-1.30%)
Sep 26, 2019 4.510 4.650 4.510 4.630 564,570 +0.12(+2.66%)
Sep 25, 2019 4.580 4.600 4.510 4.510 576,904 -0.07(-1.53%)
Sep 24, 2019 4.610 4.640 4.560 4.580 117,179 -0.03(-0.65%)
Sep 23, 2019 4.650 4.700 4.610 4.610 223,739 -0.02(-0.43%)
Sep 20, 2019 4.620 4.650 4.580 4.630 716,448 +0.02(+0.43%)
Sep 19, 2019 4.670 4.700 4.550 4.610 235,171 -0.03(-0.65%)
Sep 18, 2019 4.680 4.720 4.610 4.640 318,591 -0.05(-1.07%)
Sep 17, 2019 4.600 4.710 4.600 4.690 212,317 +0.09(+1.96%)
Sep 16, 2019 4.600 4.650 4.570 4.600 385,331 -0.02(-0.43%)
Sep 13, 2019 4.540 4.640 4.510 4.620 355,457 +0.11(+2.44%)
Sep 12, 2019 4.590 4.590 4.510 4.510 206,866 -0.06(-1.31%)
Sep 11, 2019 4.510 4.600 4.510 4.570 185,307 +0.01(+0.22%)
Sep 10, 2019 4.600 4.620 4.540 4.560 275,463 -0.05(-1.08%)
Sep 09, 2019 4.720 4.720 4.580 4.610 197,420 -0.12(-2.54%)
Sep 06, 2019 4.760 4.800 4.670 4.730 509,462 -0.01(-0.21%)
Sep 05, 2019 4.620 4.760 4.610 4.740 405,210 +0.12(+2.60%)
Sep 04, 2019 4.610 4.630 4.580 4.620 286,445 +0.02(+0.43%)
Sep 03, 2019 4.650 4.670 4.560 4.600 236,404 -0.06(-1.29%)
Aug 30, 2019 4.660 4.660 4.660 0 +0.06(+1.30%)
Aug 29, 2019 4.460 4.620 4.460 4.600 623,171 +0.15(+3.37%)
Aug 28, 2019 4.400 4.480 4.370 4.450 290,856 +0.02(+0.45%)
Aug 27, 2019 4.450 4.520 4.360 4.430 487,962 +0.01(+0.23%)
Aug 26, 2019 4.500 4.530 4.350 4.420 433,222 -0.04(-0.90%)
Aug 23, 2019 4.550 4.580 4.460 4.460 248,527 -0.07(-1.55%)
Aug 22, 2019 4.500 4.570 4.460 4.530 530,691 +0.05(+1.12%)
Aug 21, 2019 4.500 4.510 4.470 4.480 345,386 +0.00(+0.00%)
Aug 20, 2019 4.530 4.550 4.470 4.480 415,881 -0.08(-1.75%)
Aug 19, 2019 4.540 4.600 4.540 4.560 166,382 +0.01(+0.22%)
Aug 16, 2019 4.580 4.600 4.550 4.550 198,351 -0.01(-0.22%)
Aug 15, 2019 4.520 4.690 4.520 4.560 244,591 +0.01(+0.22%)
Aug 14, 2019 4.640 4.670 4.540 4.550 744,717 -0.12(-2.57%)
Aug 13, 2019 4.700 4.740 4.660 4.670 363,613 -0.01(-0.21%)
Aug 12, 2019 4.940 4.950 4.680 4.680 443,685 -0.27(-5.45%)
Aug 09, 2019 4.920 5.010 4.890 4.950 634,140 -0.01(-0.20%)
Aug 08, 2019 4.810 5.190 4.810 4.960 1,838,991 +0.28(+5.98%)
Aug 07, 2019 4.730 4.760 4.640 4.680 681,423 -0.09(-1.89%)
Aug 06, 2019 4.840 4.850 4.620 4.770 960,106 -0.07(-1.45%)
Aug 02, 2019 4.840 4.840 4.840 0 +0.00(+0.00%)
Aug 01, 2019 4.740 4.900 4.680 4.840 644,209 +0.11(+2.33%)
Jul 31, 2019 4.700 4.780 4.690 4.730 867,687 +0.02(+0.42%)
Jul 30, 2019 4.640 4.740 4.620 4.710 257,876 +0.07(+1.51%)
Jul 29, 2019 4.690 4.740 4.640 4.640 204,659 -0.05(-1.07%)
Jul 26, 2019 4.660 4.730 4.660 4.690 218,230 +0.01(+0.21%)
Jul 25, 2019 4.600 4.680 4.600 4.680 383,879 +0.09(+1.96%)
Jul 24, 2019 4.560 4.620 4.520 4.590 227,953 +0.01(+0.22%)
Jul 23, 2019 4.550 4.610 4.530 4.580 148,488 +0.03(+0.66%)
Jul 22, 2019 4.600 4.610 4.520 4.550 238,220 -0.08(-1.73%)
Jul 19, 2019 4.560 4.650 4.560 4.630 296,803 +0.06(+1.31%)
Jul 18, 2019 4.540 4.600 4.490 4.570 1,088,854 +0.02(+0.44%)
Jul 17, 2019 4.500 4.580 4.460 4.550 273,723 +0.06(+1.34%)
Jul 16, 2019 4.530 4.560 4.470 4.490 299,846 -0.05(-1.10%)
Jul 15, 2019 4.500 4.570 4.470 4.540 410,283 +0.06(+1.34%)
Jul 12, 2019 4.430 4.480 4.420 4.480 244,536 +0.05(+1.13%)
Jul 11, 2019 4.380 4.460 4.360 4.430 456,269 +0.07(+1.61%)
Jul 10, 2019 4.350 4.390 4.330 4.360 146,854 +0.01(+0.23%)
Jul 09, 2019 4.360 4.370 4.300 4.350 217,661 +0.00(+0.00%)
Jul 08, 2019 4.350 4.390 4.340 4.350 175,109 -0.02(-0.46%)
Jul 05, 2019 4.320 4.380 4.310 4.370 123,692 +0.03(+0.69%)
Jul 04, 2019 4.310 4.340 4.280 4.340 156,245 +0.05(+1.17%)
Jul 03, 2019 4.280 4.340 4.260 4.290 186,767 +0.02(+0.47%)
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.