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

Ecn Capital Corp (TSX: ECN )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 2.880 2.930 2.870 2.920 421,902 +0.04(+1.39%)
Jan 30, 2023 2.880 2.940 2.840 2.880 1,728,582 -0.03(-1.03%)
Jan 27, 2023 2.910 2.960 2.870 2.910 480,182 -0.02(-0.68%)
Jan 26, 2023 2.910 2.930 2.800 2.930 786,339 +0.05(+1.74%)
Jan 25, 2023 2.850 2.910 2.820 2.880 960,386 +0.00(+0.00%)
Jan 24, 2023 2.970 3.000 2.830 2.880 891,632 -0.09(-3.03%)
Jan 23, 2023 2.890 3.090 2.870 2.970 938,274 +0.12(+4.21%)
Jan 20, 2023 2.790 2.900 2.790 2.850 5,644,528 +0.03(+1.06%)
Jan 19, 2023 2.810 2.840 2.740 2.820 704,620 -0.01(-0.35%)
Jan 18, 2023 2.810 2.850 2.790 2.830 726,768 +0.03(+1.07%)
Jan 17, 2023 2.720 2.820 2.720 2.800 485,281 +0.08(+2.94%)
Jan 16, 2023 2.740 2.740 2.710 2.720 69,077 +0.00(+0.00%)
Jan 13, 2023 2.800 2.800 2.720 2.720 1,018,287 -0.08(-2.86%)
Jan 12, 2023 2.830 2.840 2.720 2.800 484,162 +0.01(+0.36%)
Jan 11, 2023 2.800 2.810 2.750 2.790 416,434 +0.00(+0.00%)
Jan 10, 2023 2.680 2.810 2.680 2.790 528,305 +0.10(+3.72%)
Jan 09, 2023 2.740 2.740 2.660 2.690 919,776 -0.03(-1.10%)
Jan 06, 2023 2.660 2.730 2.570 2.720 1,297,672 +0.06(+2.26%)
Jan 05, 2023 2.750 2.780 2.590 2.660 1,062,884 -0.11(-3.97%)
Jan 04, 2023 2.900 2.900 2.750 2.770 929,770 -0.12(-4.15%)
Jan 03, 2023 2.780 2.910 2.710 2.890 788,122 +0.11(+3.96%)
Dec 30, 2022 2.780 0 +0.02(+0.72%)
Dec 29, 2022 2.770 2.900 2.730 2.760 800,933 +0.01(+0.36%)
Dec 28, 2022 2.750 2.780 2.680 2.750 485,504 +0.03(+1.10%)
Dec 23, 2022 2.720 0 -0.07(-2.51%)
Dec 22, 2022 2.700 2.800 2.640 2.790 501,227 +0.07(+2.57%)
Dec 21, 2022 2.690 2.760 2.650 2.720 461,445 +0.07(+2.64%)
Dec 20, 2022 2.660 2.720 2.600 2.650 5,210,601 -0.01(-0.38%)
Dec 19, 2022 2.740 2.740 2.620 2.660 293,968 -0.08(-2.92%)
Dec 16, 2022 2.710 2.790 2.670 2.740 564,437 +0.01(+0.37%)
Dec 15, 2022 2.810 2.830 2.660 2.730 911,091 -0.11(-3.87%)
Dec 14, 2022 2.900 2.930 2.810 2.840 514,189 -0.07(-2.41%)
Dec 13, 2022 2.880 3.050 2.810 2.910 793,693 +0.12(+4.30%)
Dec 12, 2022 2.890 2.900 2.750 2.790 791,773 -0.11(-3.79%)
Dec 09, 2022 2.780 2.920 2.750 2.900 1,313,489 +0.12(+4.32%)
Dec 08, 2022 2.860 2.880 2.770 2.780 582,188 -0.08(-2.80%)
Dec 07, 2022 2.800 2.870 2.760 2.860 581,704 +0.04(+1.42%)
Dec 06, 2022 2.880 2.940 2.820 2.820 515,859 -0.06(-2.08%)
Dec 05, 2022 3.000 3.070 2.880 2.880 782,903 -0.11(-3.68%)
Dec 02, 2022 3.090 3.110 2.980 2.990 685,103 -0.12(-3.86%)
Dec 01, 2022 3.080 3.160 3.050 3.110 308,389 +0.05(+1.63%)
Nov 30, 2022 3.090 3.130 2.990 3.060 736,833 -0.01(-0.33%)
Nov 29, 2022 3.180 3.260 3.060 3.070 442,804 -0.12(-3.76%)
Nov 28, 2022 3.170 3.260 3.090 3.190 644,775 +0.02(+0.63%)
Nov 25, 2022 3.280 3.310 3.170 3.170 287,710 -0.11(-3.35%)
Nov 24, 2022 3.250 3.300 3.160 3.280 593,005 +0.03(+0.92%)
Nov 23, 2022 3.090 3.290 3.070 3.250 1,866,127 +0.17(+5.52%)
Nov 22, 2022 3.090 3.160 3.020 3.080 1,409,760 -0.01(-0.32%)
Nov 21, 2022 3.110 3.140 3.060 3.090 344,669 -0.03(-0.96%)
Nov 18, 2022 3.090 3.230 3.080 3.120 820,207 +0.05(+1.63%)
Nov 17, 2022 3.180 3.220 3.060 3.070 550,874 -0.11(-3.46%)
Nov 16, 2022 3.250 3.270 3.180 3.180 503,627 -0.07(-2.15%)
Nov 15, 2022 3.270 3.370 3.220 3.250 621,365 +0.04(+1.25%)
Nov 14, 2022 3.300 3.300 3.120 3.210 544,413 -0.08(-2.43%)
Nov 11, 2022 3.200 3.310 3.160 3.290 596,308 +0.12(+3.79%)
Nov 10, 2022 3.360 3.360 2.860 3.170 3,107,135 -0.28(-8.12%)
Nov 09, 2022 3.550 3.590 3.400 3.450 693,490 -0.15(-4.17%)
Nov 08, 2022 3.590 3.610 3.470 3.600 1,099,178 +0.05(+1.41%)
Nov 07, 2022 3.600 3.760 3.540 3.550 941,491 -0.04(-1.11%)
Nov 04, 2022 3.620 3.620 3.510 3.590 617,370 +0.01(+0.28%)
Nov 03, 2022 3.690 3.710 3.570 3.580 1,534,449 -0.18(-4.79%)
Nov 02, 2022 4.060 3.760 3.760 1,202,277 -0.33(-8.07%)
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.