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

Ecn Capital Corp (TSX: ECN )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 3.640 3.640 3.600 3.610 1,416,869 -0.02(-0.55%)
Jul 30, 2018 3.670 3.670 3.620 3.630 852,608 -0.04(-1.09%)
Jul 27, 2018 3.710 3.710 3.630 3.670 445,958 -0.05(-1.34%)
Jul 26, 2018 3.610 3.790 3.560 3.720 2,059,558 +0.11(+3.05%)
Jul 25, 2018 3.640 3.640 3.610 3.610 459,081 -0.01(-0.28%)
Jul 24, 2018 3.620 3.680 3.610 3.620 589,117 +0.00(+0.00%)
Jul 23, 2018 3.640 3.650 3.605 3.620 306,359 -0.01(-0.28%)
Jul 20, 2018 3.640 3.650 3.620 3.630 239,831 -0.01(-0.27%)
Jul 19, 2018 3.620 3.650 3.620 3.640 603,436 +0.02(+0.55%)
Jul 18, 2018 3.660 3.660 3.610 3.620 633,438 -0.04(-1.09%)
Jul 17, 2018 3.670 3.690 3.620 3.660 366,348 -0.02(-0.54%)
Jul 16, 2018 3.830 3.830 3.670 3.680 1,293,109 -0.14(-3.66%)
Jul 13, 2018 3.850 3.730 3.820 1,335,064 +0.05(+1.33%)
Jul 12, 2018 3.750 3.800 3.710 3.770 1,340,955 -0.02(-0.53%)
Jul 11, 2018 3.680 3.790 3.660 3.790 2,147,369 +0.10(+2.71%)
Jul 10, 2018 3.550 3.690 3.530 3.690 1,352,117 +0.15(+4.24%)
Jul 09, 2018 3.480 3.540 3.470 3.540 1,360,719 +0.08(+2.31%)
Jul 06, 2018 3.450 3.490 3.440 3.460 610,470 +0.01(+0.29%)
Jul 05, 2018 3.530 3.530 3.420 3.450 1,208,133 -0.06(-1.71%)
Jul 04, 2018 3.500 3.530 3.480 3.510 404,860 +0.02(+0.57%)
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.