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 (%)
Feb 28, 2023	2.910	2.960	2.760	2.910	1,452,813	-0.01(-0.34%)
Feb 27, 2023	2.850	2.920	2.850	2.920	736,038	+0.09(+3.18%)
Feb 24, 2023	2.760	2.850	2.710	2.830	710,693	+0.01(+0.35%)
Feb 23, 2023	2.700	2.850	2.640	2.820	1,355,196	+0.07(+2.55%)
Feb 22, 2023	2.810	2.870	2.750	2.750	1,265,525	-0.06(-2.14%)
Feb 21, 2023	2.900	2.940	2.780	2.810	1,556,854	-0.16(-5.39%)
Feb 17, 2023				2.970	0	-0.04(-1.33%)
Feb 16, 2023	3.090	3.120	2.990	3.010	968,910	-0.12(-3.83%)
Feb 15, 2023	3.150	3.160	3.100	3.130	2,482,954	-0.03(-0.95%)
Feb 14, 2023	3.030	3.230	3.010	3.160	3,447,787	+0.12(+3.95%)
Feb 13, 2023	3.070	3.110	2.990	3.040	1,671,073	-0.03(-0.98%)
Feb 10, 2023	3.130	3.130	3.020	3.070	2,667,249	-0.07(-2.23%)
Feb 09, 2023	3.260	3.260	3.120	3.140	1,047,476	-0.08(-2.48%)
Feb 08, 2023	3.300	3.300	3.160	3.220	839,115	-0.09(-2.72%)
Feb 07, 2023	3.220	3.310	3.110	3.310	1,085,530	+0.08(+2.48%)
Feb 06, 2023	3.180	3.270	3.130	3.230	1,129,449	+0.03(+0.94%)
Feb 03, 2023	3.190	3.330	3.070	3.200	1,515,754	-0.03(-0.93%)
Feb 02, 2023	3.020	3.350	3.020	3.230	3,431,421	+0.24(+8.03%)

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.