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

Ecn Capital Corp (TSX: ECN )

1.840 +0.040 (+2.22%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Mar 29, 2018 3.440 3.440 3.440 0 +0.02(+0.58%)
Mar 28, 2018 3.410 3.460 3.400 3.420 604,452 -0.02(-0.58%)
Mar 27, 2018 3.460 3.460 3.410 3.440 917,658 -0.02(-0.58%)
Mar 26, 2018 3.520 3.530 3.410 3.460 2,274,473 -0.03(-0.86%)
Mar 23, 2018 3.520 3.560 3.480 3.490 953,330 -0.03(-0.85%)
Mar 22, 2018 3.580 3.590 3.510 3.520 560,094 -0.06(-1.68%)
Mar 21, 2018 3.560 3.610 3.560 3.580 610,820 +0.01(+0.28%)
Mar 20, 2018 3.600 3.610 3.550 3.570 686,092 -0.03(-0.83%)
Mar 19, 2018 3.650 3.680 3.590 3.600 882,965 -0.05(-1.37%)
Mar 16, 2018 3.570 3.690 3.570 3.650 2,176,062 +0.07(+1.96%)
Mar 15, 2018 3.710 3.720 3.575 3.580 1,419,178 -0.12(-3.24%)
Mar 14, 2018 3.740 3.740 3.690 3.700 1,426,100 -0.02(-0.54%)
Mar 13, 2018 3.710 3.730 3.705 3.720 1,077,147 +0.01(+0.27%)
Mar 12, 2018 3.690 3.720 3.680 3.710 1,982,788 +0.02(+0.54%)
Mar 09, 2018 3.710 3.730 3.675 3.690 265,680 -0.01(-0.27%)
Mar 08, 2018 3.710 3.720 3.660 3.700 1,112,278 -0.01(-0.27%)
Mar 07, 2018 3.630 3.710 3.615 3.710 1,647,483 +0.08(+2.20%)
Mar 06, 2018 3.630 3.640 3.595 3.630 726,233 +0.00(+0.00%)
Mar 05, 2018 3.590 3.630 3.590 3.630 1,071,582 -0.01(-0.27%)
Mar 02, 2018 3.610 3.650 3.610 3.640 1,303,219 +0.01(+0.28%)
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.