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, 2019 4.370 4.390 4.330 4.350 195,328 -0.02(-0.46%)
Oct 30, 2019 4.300 4.460 4.280 4.370 438,104 +0.06(+1.39%)
Oct 29, 2019 4.270 4.330 4.270 4.310 169,634 +0.05(+1.17%)
Oct 28, 2019 4.220 4.320 4.220 4.260 267,354 +0.04(+0.95%)
Oct 25, 2019 4.250 4.250 4.210 4.220 861,675 -0.03(-0.71%)
Oct 24, 2019 4.250 4.260 4.230 4.250 149,930 -0.01(-0.23%)
Oct 23, 2019 4.260 4.290 4.230 4.260 143,493 +0.00(+0.00%)
Oct 22, 2019 4.280 4.350 4.230 4.260 417,131 -0.04(-0.93%)
Oct 21, 2019 4.340 4.340 4.240 4.300 160,095 -0.03(-0.69%)
Oct 18, 2019 4.320 4.370 4.300 4.330 321,179 +0.03(+0.70%)
Oct 17, 2019 4.340 4.340 4.240 4.300 306,843 -0.04(-0.92%)
Oct 16, 2019 4.350 4.400 4.300 4.340 310,538 -0.03(-0.69%)
Oct 15, 2019 4.290 4.400 4.240 4.370 225,405 +0.05(+1.16%)
Oct 11, 2019 4.320 4.320 4.320 0 -0.01(-0.23%)
Oct 10, 2019 4.300 4.370 4.250 4.330 518,765 +0.06(+1.41%)
Oct 09, 2019 4.240 4.310 4.220 4.270 791,764 +0.07(+1.67%)
Oct 08, 2019 4.310 4.310 4.180 4.200 507,531 -0.13(-3.00%)
Oct 07, 2019 4.300 4.350 4.300 4.330 281,951 +0.04(+0.93%)
Oct 04, 2019 4.300 4.320 4.210 4.290 1,540,023 -0.01(-0.23%)
Oct 03, 2019 4.280 4.300 4.170 4.300 306,448 +0.01(+0.23%)
Oct 02, 2019 4.410 4.520 4.250 4.290 310,104 -0.13(-2.94%)
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.