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

Ecn Capital Corp (TSX: ECN )

1.800 -0.070 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2018 3.710 3.780 3.690 3.730 1,131,073 +0.02(+0.54%)
Jan 30, 2018 3.760 3.770 3.670 3.710 3,316,869 -0.05(-1.33%)
Jan 29, 2018 3.760 3.805 3.720 3.760 908,206 -0.02(-0.53%)
Jan 26, 2018 3.820 3.830 3.760 3.780 1,240,021 -0.04(-1.05%)
Jan 25, 2018 3.860 3.870 3.800 3.820 1,390,838 -0.04(-1.04%)
Jan 24, 2018 3.900 3.900 3.860 3.860 738,156 -0.02(-0.52%)
Jan 23, 2018 3.860 3.905 3.860 3.880 399,988 +0.02(+0.52%)
Jan 22, 2018 3.890 3.910 3.830 3.860 1,451,293 -0.04(-1.03%)
Jan 19, 2018 3.820 3.930 3.820 3.900 706,125 +0.09(+2.36%)
Jan 18, 2018 3.820 3.840 3.810 3.810 734,689 +0.01(+0.26%)
Jan 17, 2018 3.810 3.850 3.790 3.800 1,855,164 +0.01(+0.26%)
Jan 16, 2018 3.830 3.860 3.780 3.790 3,996,537 -0.04(-1.04%)
Jan 15, 2018 3.820 3.870 3.820 3.830 618,798 -0.01(-0.26%)
Jan 12, 2018 3.840 3.860 3.820 3.840 974,922 +0.01(+0.26%)
Jan 11, 2018 3.820 3.850 3.820 3.830 1,060,903 -0.01(-0.26%)
Jan 10, 2018 3.830 3.900 3.830 3.840 1,188,333 -0.01(-0.26%)
Jan 09, 2018 3.870 3.890 3.830 3.850 2,673,608 -0.02(-0.52%)
Jan 08, 2018 3.890 3.955 3.870 3.870 3,611,742 -0.03(-0.77%)
Jan 05, 2018 3.970 3.970 3.880 3.900 650,650 -0.02(-0.51%)
Jan 04, 2018 3.900 3.970 3.900 3.920 1,551,412 +0.02(+0.51%)
Jan 03, 2018 3.870 3.940 3.870 3.900 1,912,220 +0.00(+0.00%)
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.