Indicators

Ecn Capital Corp (TSX: ECN )

1.800 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.190	4.210	4.090	4.110	452,685	-0.09(-2.14%)
Oct 28, 2022	4.200	4.320	4.160	4.200	7,925,659	+0.01(+0.24%)
Oct 27, 2022	4.150	4.220	4.100	4.190	1,284,962	+0.07(+1.70%)
Oct 26, 2022	4.020	4.140	4.000	4.120	1,183,157	+0.09(+2.23%)
Oct 25, 2022	3.840	4.100	3.840	4.030	478,445	+0.16(+4.13%)
Oct 24, 2022	3.840	3.920	3.780	3.870	1,098,558	+0.04(+1.04%)
Oct 21, 2022	3.750	3.870	3.730	3.830	1,158,413	+0.03(+0.79%)
Oct 20, 2022	3.820	3.890	3.720	3.800	721,676	-0.04(-1.04%)
Oct 19, 2022	4.020	4.020	3.790	3.840	694,435	-0.23(-5.65%)
Oct 18, 2022	4.150	4.170	4.040	4.070	445,612	+0.01(+0.25%)
Oct 17, 2022	4.140	4.160	4.040	4.060	476,790	-0.02(-0.49%)
Oct 14, 2022	4.240	4.240	4.050	4.080	537,293	-0.12(-2.86%)
Oct 13, 2022	4.030	4.220	4.000	4.200	704,468	+0.08(+1.94%)
Oct 12, 2022	4.060	4.220	4.050	4.120	260,186	+0.05(+1.23%)
Oct 11, 2022	4.290	4.290	4.040	4.070	612,917	-0.25(-5.79%)
Oct 07, 2022				4.320	0	-0.24(-5.26%)
Oct 06, 2022	4.820	4.820	4.520	4.560	522,508	-0.26(-5.39%)
Oct 05, 2022	4.780	4.870	4.660	4.820	743,561	-0.01(-0.21%)
Oct 04, 2022	4.840	5.030	4.810	4.830	1,074,147	+0.06(+1.26%)

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.