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: 9:41 AM 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 (%)
Sep 30, 2022 4.650 4.650 4.520 4.570 1,004,664 -0.07(-1.51%)
Sep 29, 2022 4.710 4.730 4.600 4.640 358,275 -0.14(-2.93%)
Sep 28, 2022 4.680 4.810 4.650 4.780 1,395,998 +0.10(+2.14%)
Sep 27, 2022 4.760 4.800 4.650 4.680 422,712 -0.04(-0.85%)
Sep 26, 2022 4.740 4.800 4.680 4.720 307,077 -0.05(-1.05%)
Sep 23, 2022 4.780 4.840 4.700 4.770 353,414 -0.08(-1.65%)
Sep 22, 2022 5.030 5.050 4.840 4.850 301,937 -0.18(-3.58%)
Sep 21, 2022 5.140 5.140 5.010 5.030 327,144 -0.09(-1.76%)
Sep 20, 2022 5.150 5.160 5.000 5.120 390,033 -0.07(-1.35%)
Sep 19, 2022 5.050 5.240 5.050 5.190 234,987 +0.10(+1.96%)
Sep 16, 2022 5.120 5.180 5.060 5.090 286,307 -0.12(-2.30%)
Sep 15, 2022 5.110 5.260 5.110 5.210 398,784 +0.07(+1.36%)
Sep 14, 2022 5.050 5.170 5.050 5.140 269,855 +0.07(+1.38%)
Sep 13, 2022 5.050 5.140 4.980 5.070 277,969 -0.07(-1.36%)
Sep 12, 2022 5.170 5.250 5.110 5.140 251,879 +0.01(+0.19%)
Sep 09, 2022 5.050 5.250 5.050 5.130 269,635 +0.16(+3.22%)
Sep 08, 2022 5.000 5.090 4.920 4.970 646,991 -0.06(-1.19%)
Sep 07, 2022 5.210 5.250 5.010 5.030 1,167,134 -0.21(-4.01%)
Sep 06, 2022 5.140 5.250 4.990 5.240 606,269 +0.12(+2.34%)
Sep 02, 2022 5.120 0 -0.07(-1.35%)
Sep 01, 2022 5.270 5.320 5.150 5.190 627,839 -0.15(-2.81%)
Aug 31, 2022 5.550 5.580 5.270 5.340 1,651,029 -0.23(-4.13%)
Aug 30, 2022 5.810 5.860 5.570 5.570 927,141 -0.19(-3.30%)
Aug 29, 2022 5.830 5.830 5.570 5.760 942,492 -0.12(-2.04%)
Aug 26, 2022 6.230 6.230 5.820 5.880 801,326 -0.40(-6.37%)
Aug 25, 2022 6.690 6.690 6.210 6.280 1,107,440 -0.42(-6.27%)
Aug 24, 2022 6.590 6.750 6.590 6.700 195,202 +0.09(+1.36%)
Aug 23, 2022 6.570 6.650 6.560 6.610 126,775 +0.03(+0.46%)
Aug 22, 2022 6.720 6.740 6.490 6.580 347,805 -0.24(-3.52%)
Aug 19, 2022 7.000 7.000 6.780 6.820 284,726 -0.23(-3.26%)
Aug 18, 2022 6.990 7.060 6.970 7.050 314,116 +0.05(+0.71%)
Aug 17, 2022 6.940 7.060 6.920 7.000 409,845 -0.03(-0.43%)
Aug 16, 2022 6.900 7.030 6.840 7.030 319,541 +0.10(+1.44%)
Aug 15, 2022 7.090 7.090 6.850 6.930 392,072 -0.20(-2.81%)
Aug 12, 2022 6.990 7.290 6.940 7.130 682,791 +0.46(+6.90%)
Aug 11, 2022 6.780 6.820 6.570 6.670 454,310 -0.07(-1.04%)
Aug 10, 2022 6.750 6.750 6.620 6.740 299,241 +0.05(+0.75%)
Aug 09, 2022 6.730 6.850 6.570 6.690 518,965 -0.04(-0.59%)
Aug 08, 2022 6.280 6.760 6.280 6.730 576,187 +0.45(+7.17%)
Aug 05, 2022 6.170 6.350 6.170 6.280 279,285 +0.06(+0.96%)
Aug 04, 2022 6.120 6.240 6.080 6.220 233,841 +0.10(+1.63%)
Aug 03, 2022 5.950 6.150 5.950 6.120 587,832 +0.21(+3.55%)
Aug 02, 2022 5.940 6.120 5.830 5.910 156,672 -0.07(-1.17%)
Jul 29, 2022 5.980 0 +0.18(+3.10%)
Jul 28, 2022 5.620 5.800 5.560 5.800 204,655 +0.17(+3.02%)
Jul 27, 2022 5.600 5.640 5.470 5.630 344,788 +0.05(+0.90%)
Jul 26, 2022 5.760 5.780 5.550 5.580 341,615 -0.20(-3.46%)
Jul 25, 2022 5.720 5.790 5.630 5.780 170,206 +0.08(+1.40%)
Jul 22, 2022 5.790 5.800 5.690 5.700 254,183 -0.07(-1.21%)
Jul 21, 2022 5.840 5.930 5.760 5.770 256,520 -0.10(-1.70%)
Jul 20, 2022 5.840 5.880 5.760 5.870 236,045 +0.04(+0.69%)
Jul 19, 2022 5.700 5.920 5.680 5.830 672,268 +0.14(+2.46%)
Jul 18, 2022 5.520 5.720 5.410 5.690 451,666 +0.20(+3.64%)
Jul 15, 2022 5.450 5.500 5.400 5.490 497,001 +0.10(+1.86%)
Jul 14, 2022 5.400 5.430 5.250 5.390 1,024,639 -0.09(-1.64%)
Jul 13, 2022 5.440 5.510 5.360 5.480 444,499 -0.04(-0.72%)
Jul 12, 2022 5.500 5.600 5.500 5.520 227,554 -0.01(-0.18%)
Jul 11, 2022 5.540 5.590 5.440 5.530 243,841 +0.02(+0.36%)
Jul 08, 2022 5.550 5.580 5.460 5.510 432,350 -0.03(-0.54%)
Jul 07, 2022 5.590 5.610 5.530 5.540 297,457 -0.01(-0.18%)
Jul 06, 2022 5.470 5.680 5.440 5.550 543,796 +0.03(+0.54%)
Jul 05, 2022 5.410 5.550 5.260 5.520 477,599 +0.06(+1.10%)
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.