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 (%)
Jul 31, 2019 4.700 4.780 4.690 4.730 867,687 +0.02(+0.42%)
Jul 30, 2019 4.640 4.740 4.620 4.710 257,876 +0.07(+1.51%)
Jul 29, 2019 4.690 4.740 4.640 4.640 204,659 -0.05(-1.07%)
Jul 26, 2019 4.660 4.730 4.660 4.690 218,230 +0.01(+0.21%)
Jul 25, 2019 4.600 4.680 4.600 4.680 383,879 +0.09(+1.96%)
Jul 24, 2019 4.560 4.620 4.520 4.590 227,953 +0.01(+0.22%)
Jul 23, 2019 4.550 4.610 4.530 4.580 148,488 +0.03(+0.66%)
Jul 22, 2019 4.600 4.610 4.520 4.550 238,220 -0.08(-1.73%)
Jul 19, 2019 4.560 4.650 4.560 4.630 296,803 +0.06(+1.31%)
Jul 18, 2019 4.540 4.600 4.490 4.570 1,088,854 +0.02(+0.44%)
Jul 17, 2019 4.500 4.580 4.460 4.550 273,723 +0.06(+1.34%)
Jul 16, 2019 4.530 4.560 4.470 4.490 299,846 -0.05(-1.10%)
Jul 15, 2019 4.500 4.570 4.470 4.540 410,283 +0.06(+1.34%)
Jul 12, 2019 4.430 4.480 4.420 4.480 244,536 +0.05(+1.13%)
Jul 11, 2019 4.380 4.460 4.360 4.430 456,269 +0.07(+1.61%)
Jul 10, 2019 4.350 4.390 4.330 4.360 146,854 +0.01(+0.23%)
Jul 09, 2019 4.360 4.370 4.300 4.350 217,661 +0.00(+0.00%)
Jul 08, 2019 4.350 4.390 4.340 4.350 175,109 -0.02(-0.46%)
Jul 05, 2019 4.320 4.380 4.310 4.370 123,692 +0.03(+0.69%)
Jul 04, 2019 4.310 4.340 4.280 4.340 156,245 +0.05(+1.17%)
Jul 03, 2019 4.280 4.340 4.260 4.290 186,767 +0.02(+0.47%)
Jul 02, 2019 4.250 4.270 4.200 4.270 1,180,488 +0.05(+1.18%)
Jun 28, 2019 4.220 4.220 4.220 0 +0.08(+1.93%)
Jun 27, 2019 4.080 4.150 4.050 4.140 430,038 +0.04(+0.98%)
Jun 26, 2019 4.150 4.150 4.090 4.100 232,339 -0.06(-1.44%)
Jun 25, 2019 4.200 4.240 4.120 4.160 435,025 -0.07(-1.65%)
Jun 24, 2019 4.290 4.300 4.210 4.230 671,921 -0.04(-0.94%)
Jun 21, 2019 4.320 4.340 4.270 4.270 851,258 -0.07(-1.61%)
Jun 20, 2019 4.360 4.410 4.320 4.340 210,815 -0.01(-0.23%)
Jun 19, 2019 4.320 4.360 4.300 4.350 126,788 +0.04(+0.93%)
Jun 18, 2019 4.410 4.420 4.300 4.310 485,975 -0.09(-2.05%)
Jun 17, 2019 4.390 4.460 4.360 4.400 299,487 -0.02(-0.45%)
Jun 14, 2019 4.320 4.460 4.280 4.420 677,218 +0.12(+2.79%)
Jun 13, 2019 4.310 4.320 4.270 4.300 218,248 -0.02(-0.46%)
Jun 12, 2019 4.330 4.330 4.270 4.320 534,119 -0.04(-0.92%)
Jun 11, 2019 4.350 4.400 4.330 4.360 203,188 +0.02(+0.46%)
Jun 10, 2019 4.370 4.390 4.340 4.340 254,774 -0.02(-0.46%)
Jun 07, 2019 4.410 4.420 4.350 4.360 272,311 -0.06(-1.36%)
Jun 06, 2019 4.350 4.430 4.340 4.420 482,441 +0.07(+1.61%)
Jun 05, 2019 4.280 4.380 4.280 4.350 312,062 +0.06(+1.40%)
Jun 04, 2019 4.250 4.300 4.240 4.290 380,532 +0.05(+1.18%)
Jun 03, 2019 4.210 4.270 4.180 4.240 479,654 +0.01(+0.24%)
May 31, 2019 4.210 4.250 4.190 4.230 262,161 +0.00(+0.00%)
May 30, 2019 4.250 4.250 4.200 4.230 227,780 -0.01(-0.24%)
May 29, 2019 4.230 4.260 4.190 4.240 419,620 -0.01(-0.24%)
May 28, 2019 4.330 4.360 4.250 4.250 448,021 -0.10(-2.30%)
May 27, 2019 4.330 4.360 4.310 4.350 252,812 +0.02(+0.46%)
May 24, 2019 4.320 4.360 4.310 4.330 345,037 +0.03(+0.70%)
May 23, 2019 4.350 4.370 4.300 4.300 978,439 -0.06(-1.38%)
May 22, 2019 4.380 4.400 4.340 4.360 287,044 -0.02(-0.46%)
May 21, 2019 4.330 4.400 4.320 4.380 579,948 +0.06(+1.39%)
May 17, 2019 4.320 4.320 4.320 0 -0.08(-1.82%)
May 16, 2019 4.480 4.520 4.370 4.400 493,148 -0.07(-1.57%)
May 15, 2019 4.410 4.490 4.390 4.470 309,734 +0.05(+1.13%)
May 14, 2019 4.420 4.470 4.400 4.420 412,869 +0.01(+0.23%)
May 13, 2019 4.490 4.520 4.390 4.410 358,926 -0.11(-2.43%)
May 10, 2019 4.540 4.600 4.500 4.520 577,027 -0.02(-0.44%)
May 09, 2019 4.300 4.590 4.290 4.540 1,454,312 +0.33(+7.84%)
May 08, 2019 4.300 4.310 4.160 4.210 375,118 -0.09(-2.09%)
May 07, 2019 4.250 4.340 4.250 4.300 253,794 +0.02(+0.47%)
May 06, 2019 4.180 4.290 4.150 4.280 548,052 +0.07(+1.66%)
May 03, 2019 4.170 4.210 4.140 4.210 342,154 +0.04(+0.96%)
May 02, 2019 4.200 4.240 4.130 4.170 1,087,625 -0.04(-0.95%)
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.