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

Ecn Capital Corp (TSX: ECN )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2017 3.970 4.035 3.960 4.000 1,941,342 +0.05(+1.27%)
Nov 29, 2017 3.970 4.000 3.940 3.950 1,127,223 -0.02(-0.50%)
Nov 28, 2017 3.970 4.000 3.955 3.970 1,144,521 -0.02(-0.50%)
Nov 27, 2017 4.020 4.040 3.970 3.990 1,636,017 -0.07(-1.72%)
Nov 24, 2017 4.060 4.080 4.020 4.060 327,970 +0.02(+0.50%)
Nov 23, 2017 4.050 4.070 4.000 4.040 192,945 -0.02(-0.49%)
Nov 22, 2017 4.060 4.060 4.020 4.060 331,155 +0.02(+0.50%)
Nov 21, 2017 4.080 4.120 4.030 4.040 1,306,705 -0.05(-1.22%)
Nov 20, 2017 4.100 4.120 4.080 4.090 677,282 -0.02(-0.49%)
Nov 17, 2017 4.020 4.180 4.020 4.110 940,283 +0.09(+2.24%)
Nov 16, 2017 3.990 4.100 3.950 4.020 1,650,400 +0.05(+1.26%)
Nov 15, 2017 3.840 4.060 3.840 3.970 958,189 +0.01(+0.25%)
Nov 14, 2017 3.980 4.000 3.920 3.960 528,553 -0.01(-0.25%)
Nov 13, 2017 4.060 4.080 3.970 3.970 1,544,663 -0.09(-2.22%)
Nov 10, 2017 4.100 4.140 4.060 4.060 383,360 -0.03(-0.73%)
Nov 09, 2017 4.100 4.140 4.075 4.090 657,070 -0.04(-0.97%)
Nov 08, 2017 4.100 4.150 4.070 4.130 1,244,035 -0.01(-0.24%)
Nov 07, 2017 4.180 4.190 4.120 4.140 677,504 -0.05(-1.19%)
Nov 06, 2017 4.190 4.200 4.170 4.190 721,192 +0.01(+0.24%)
Nov 03, 2017 4.250 4.250 4.160 4.180 752,036 -0.06(-1.42%)
Nov 02, 2017 4.260 4.220 4.240 497,506 +0.01(+0.24%)
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.