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 (%)
May 31, 2018 3.650 3.680 3.610 3.610 689,937 -0.04(-1.10%)
May 30, 2018 3.690 3.700 3.635 3.650 696,231 -0.01(-0.27%)
May 29, 2018 3.740 3.740 3.660 3.660 377,458 -0.08(-2.14%)
May 28, 2018 3.780 3.790 3.740 3.740 87,424 -0.05(-1.32%)
May 25, 2018 3.800 3.810 3.750 3.790 616,861 -0.01(-0.26%)
May 24, 2018 3.790 3.910 3.780 3.800 4,798,538 +0.00(+0.00%)
May 23, 2018 3.650 3.800 3.650 3.800 2,287,668 +0.15(+4.11%)
May 22, 2018 3.580 3.680 3.580 3.650 1,334,428 +0.05(+1.39%)
May 18, 2018 3.600 3.600 3.600 0 +0.03(+0.84%)
May 17, 2018 3.520 3.600 3.520 3.570 1,356,309 +0.04(+1.13%)
May 16, 2018 3.530 3.545 3.500 3.530 690,880 +0.01(+0.28%)
May 15, 2018 3.570 3.570 3.520 3.520 2,249,797 -0.03(-0.85%)
May 14, 2018 3.530 3.560 3.510 3.550 2,579,607 +0.01(+0.28%)
May 11, 2018 3.640 3.680 3.530 3.540 7,145,216 +0.10(+2.91%)
May 10, 2018 3.380 3.470 3.345 3.440 1,575,009 +0.06(+1.78%)
May 09, 2018 3.420 3.430 3.350 3.380 978,794 -0.02(-0.59%)
May 08, 2018 3.420 3.440 3.400 3.400 630,870 -0.02(-0.58%)
May 07, 2018 3.380 3.430 3.370 3.420 1,251,266 +0.04(+1.18%)
May 04, 2018 3.310 3.440 3.310 3.380 1,678,882 +0.00(+0.00%)
May 03, 2018 3.400 3.420 3.370 3.380 517,579 -0.03(-0.88%)
May 02, 2018 3.440 3.440 3.400 3.410 675,456 -0.03(-0.87%)
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.