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 (%)
Aug 31, 2018 3.680 3.680 3.680 0 -0.06(-1.60%)
Aug 30, 2018 3.830 3.840 3.730 3.740 469,099 -0.09(-2.35%)
Aug 29, 2018 3.820 3.850 3.820 3.830 1,303,439 +0.02(+0.52%)
Aug 28, 2018 3.880 3.910 3.810 3.810 642,858 -0.07(-1.80%)
Aug 27, 2018 3.900 3.920 3.880 3.880 1,075,133 -0.01(-0.26%)
Aug 24, 2018 3.900 3.950 3.870 3.890 2,052,920 +0.01(+0.26%)
Aug 23, 2018 3.820 3.920 3.820 3.880 1,481,704 +0.06(+1.57%)
Aug 22, 2018 3.870 3.910 3.800 3.820 1,984,315 -0.06(-1.55%)
Aug 21, 2018 3.840 3.910 3.820 3.880 1,073,777 +0.03(+0.78%)
Aug 20, 2018 3.700 3.860 3.690 3.850 2,500,266 +0.17(+4.62%)
Aug 17, 2018 3.680 3.710 3.660 3.680 1,056,470 +0.01(+0.27%)
Aug 16, 2018 3.670 3.740 3.670 3.670 923,992 +0.00(+0.00%)
Aug 15, 2018 3.550 3.670 3.530 3.670 964,417 +0.12(+3.38%)
Aug 14, 2018 3.580 3.600 3.490 3.550 1,312,070 -0.03(-0.84%)
Aug 13, 2018 3.510 3.630 3.510 3.580 882,755 +0.06(+1.70%)
Aug 10, 2018 3.510 3.600 3.470 3.520 1,677,372 -0.01(-0.28%)
Aug 09, 2018 3.560 3.580 3.520 3.530 1,013,612 -0.05(-1.40%)
Aug 08, 2018 3.560 3.600 3.550 3.580 800,019 +0.00(+0.00%)
Aug 07, 2018 3.600 3.610 3.540 3.580 364,959 -0.01(-0.28%)
Aug 03, 2018 3.590 3.590 3.590 0 -0.02(-0.55%)
Aug 02, 2018 3.600 3.660 3.560 3.610 615,632 +0.02(+0.56%)
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.