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 (%)
Oct 31, 2017 4.400 4.400 4.220 4.230 2,081,033 -0.02(-0.47%)
Oct 30, 2017 4.200 4.270 4.200 4.250 1,592,409 +0.04(+0.95%)
Oct 27, 2017 4.110 4.250 4.110 4.210 1,853,385 +0.09(+2.18%)
Oct 26, 2017 4.000 4.150 4.000 4.120 5,104,174 +0.23(+5.91%)
Oct 25, 2017 3.920 3.920 3.830 3.890 710,817 -0.03(-0.77%)
Oct 24, 2017 3.940 3.950 3.910 3.920 368,995 +0.00(+0.00%)
Oct 23, 2017 3.980 3.980 3.910 3.920 974,576 -0.05(-1.26%)
Oct 20, 2017 3.950 3.970 3.940 3.970 504,008 +0.02(+0.51%)
Oct 19, 2017 3.900 3.960 3.880 3.950 679,064 +0.02(+0.51%)
Oct 18, 2017 3.980 3.980 3.900 3.930 1,419,719 -0.06(-1.50%)
Oct 17, 2017 4.010 4.020 3.970 3.990 770,902 -0.03(-0.75%)
Oct 16, 2017 4.020 4.040 4.000 4.020 943,762 +0.00(+0.00%)
Oct 13, 2017 4.080 4.080 4.010 4.020 577,091 -0.01(-0.25%)
Oct 12, 2017 4.050 4.070 4.030 4.030 533,771 -0.02(-0.49%)
Oct 11, 2017 4.020 4.090 4.000 4.050 889,157 +0.06(+1.50%)
Oct 10, 2017 3.990 4.020 3.980 3.990 594,897 +0.00(+0.00%)
Oct 06, 2017 4.010 4.020 3.950 3.990 658,113 -0.03(-0.75%)
Oct 05, 2017 4.000 4.030 4.000 4.020 295,727 +0.01(+0.25%)
Oct 04, 2017 3.960 4.010 3.960 4.010 1,174,450 +0.03(+0.75%)
Oct 03, 2017 4.010 4.040 3.950 3.980 498,355 -0.05(-1.24%)
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.