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

Ecn Capital Corp (TSX: ECN )

1.810 +0.020 (+1.12%)
Streaming Delayed Price Updated: 3:37 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 (%)
Sep 29, 2023 2.320 2.360 2.300 2.300 122,969 -0.01(-0.43%)
Sep 28, 2023 2.420 2.420 2.300 2.310 234,119 -0.04(-1.70%)
Sep 27, 2023 2.390 2.500 2.310 2.350 344,128 -0.01(-0.42%)
Sep 26, 2023 2.360 2.410 2.320 2.360 330,469 -0.04(-1.67%)
Sep 25, 2023 2.420 2.410 2.380 2.400 96,362 -0.06(-2.44%)
Sep 22, 2023 2.390 2.500 2.320 2.460 277,199 +0.08(+3.36%)
Sep 21, 2023 2.250 2.400 2.230 2.380 269,697 +0.07(+3.03%)
Sep 20, 2023 2.330 2.380 2.310 2.310 170,163 -0.01(-0.43%)
Sep 19, 2023 2.380 2.390 2.320 2.320 313,630 -0.07(-2.93%)
Sep 18, 2023 2.350 2.430 2.330 2.390 231,978 +0.01(+0.42%)
Sep 15, 2023 2.350 2.400 2.320 2.380 1,724,941 -0.01(-0.42%)
Sep 14, 2023 2.340 2.410 2.340 2.390 216,422 -0.01(-0.42%)
Sep 13, 2023 2.430 2.470 2.380 2.400 108,358 -0.02(-0.83%)
Sep 12, 2023 2.340 2.440 2.340 2.420 154,458 +0.07(+2.98%)
Sep 11, 2023 2.440 2.440 2.330 2.350 441,219 -0.06(-2.49%)
Sep 08, 2023 2.400 2.460 2.370 2.410 132,817 +0.01(+0.42%)
Sep 07, 2023 2.400 2.430 2.380 2.400 167,918 -0.03(-1.23%)
Sep 06, 2023 2.500 2.510 2.400 2.430 375,628 -0.09(-3.57%)
Sep 05, 2023 2.570 2.570 2.480 2.520 413,188 -0.10(-3.82%)
Sep 01, 2023 2.620 0 -0.03(-1.13%)
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 2.620 576,246 +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%)
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.