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 (%)
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%)
Oct 02, 2017 3.960 4.050 3.940 4.030 518,638 +0.07(+1.77%)
Sep 29, 2017 3.910 4.010 3.900 3.960 2,024,054 +0.05(+1.28%)
Sep 28, 2017 3.870 3.960 3.870 3.910 1,525,335 +0.02(+0.51%)
Sep 27, 2017 3.920 3.920 3.870 3.890 481,205 +0.01(+0.26%)
Sep 26, 2017 3.970 3.970 3.870 3.880 1,340,288 -0.08(-2.02%)
Sep 25, 2017 3.980 4.000 3.920 3.960 870,338 +0.00(+0.00%)
Sep 22, 2017 3.900 4.050 3.900 3.960 3,751,613 +0.19(+5.04%)
Sep 21, 2017 3.770 3.800 3.770 3.770 777,803 -0.02(-0.53%)
Sep 20, 2017 3.810 3.820 3.760 3.790 500,417 +0.00(+0.00%)
Sep 19, 2017 3.750 3.800 3.740 3.790 1,661,907 +0.03(+0.80%)
Sep 18, 2017 3.750 3.790 3.740 3.760 516,005 -0.01(-0.27%)
Sep 15, 2017 3.830 3.830 3.760 3.770 3,386,405 -0.06(-1.57%)
Sep 14, 2017 3.740 3.850 3.720 3.830 1,875,826 +0.11(+2.96%)
Sep 13, 2017 3.750 3.750 3.710 3.720 348,652 -0.03(-0.80%)
Sep 12, 2017 3.710 3.770 3.710 3.750 352,293 +0.05(+1.35%)
Sep 11, 2017 3.720 3.790 3.700 3.700 786,505 -0.02(-0.54%)
Sep 08, 2017 3.740 3.770 3.710 3.720 330,930 -0.03(-0.80%)
Sep 07, 2017 3.810 3.830 3.730 3.750 396,357 -0.07(-1.83%)
Sep 06, 2017 3.830 3.840 3.810 3.820 314,805 +0.00(+0.00%)
Sep 05, 2017 3.810 3.820 3.770 3.820 687,490 -0.01(-0.26%)
Sep 01, 2017 3.810 3.850 3.780 3.830 705,131 +0.05(+1.32%)
Aug 31, 2017 3.750 3.810 3.750 3.780 621,603 +0.05(+1.34%)
Aug 30, 2017 3.750 3.790 3.720 3.730 583,845 -0.02(-0.53%)
Aug 29, 2017 3.720 3.770 3.720 3.750 1,085,112 +0.02(+0.54%)
Aug 28, 2017 3.750 3.760 3.720 3.730 1,123,743 -0.02(-0.53%)
Aug 25, 2017 3.750 3.790 3.730 3.750 1,386,129 +0.00(+0.00%)
Aug 24, 2017 3.790 3.790 3.740 3.750 532,732 -0.03(-0.79%)
Aug 23, 2017 3.830 3.840 3.770 3.780 1,352,151 -0.04(-1.05%)
Aug 22, 2017 3.840 3.860 3.790 3.820 1,287,402 -0.01(-0.26%)
Aug 21, 2017 3.800 3.870 3.800 3.830 542,775 +0.03(+0.79%)
Aug 18, 2017 3.840 3.860 3.790 3.800 1,089,187 -0.05(-1.30%)
Aug 17, 2017 3.920 3.920 3.830 3.850 1,252,982 -0.07(-1.79%)
Aug 16, 2017 3.940 3.950 3.900 3.920 453,566 -0.01(-0.25%)
Aug 15, 2017 3.900 3.950 3.890 3.930 365,155 +0.03(+0.77%)
Aug 14, 2017 3.930 3.940 3.880 3.900 698,973 -0.03(-0.76%)
Aug 11, 2017 3.860 3.985 3.830 3.930 1,125,257 -0.03(-0.76%)
Aug 10, 2017 4.000 4.030 3.930 3.960 1,587,137 -0.06(-1.49%)
Aug 09, 2017 3.950 4.030 3.885 4.020 1,435,132 +0.09(+2.29%)
Aug 08, 2017 3.880 3.955 3.840 3.930 1,421,221 +0.08(+2.08%)
Aug 04, 2017 3.880 3.940 3.840 3.850 975,537 -0.05(-1.28%)
Aug 03, 2017 3.950 3.970 3.895 3.900 316,511 -0.04(-1.02%)
Aug 02, 2017 3.950 3.980 3.920 3.940 307,436 -0.01(-0.25%)
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.