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

Ecn Capital Corp (TSX: ECN )

1.890 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 3.420 3.430 3.380 3.400 658,550 -0.02(-0.58%)
Apr 27, 2018 3.430 3.450 3.400 3.420 225,341 -0.01(-0.29%)
Apr 26, 2018 3.480 3.480 3.430 3.430 1,243,633 -0.05(-1.44%)
Apr 25, 2018 3.520 3.530 3.450 3.480 1,096,840 -0.04(-1.14%)
Apr 24, 2018 3.530 3.540 3.500 3.520 247,983 -0.01(-0.28%)
Apr 23, 2018 3.550 3.570 3.480 3.530 1,596,466 -0.03(-0.84%)
Apr 20, 2018 3.500 3.580 3.500 3.560 2,211,754 +0.04(+1.14%)
Apr 19, 2018 3.510 3.530 3.500 3.520 343,826 +0.02(+0.57%)
Apr 18, 2018 3.560 3.580 3.480 3.500 999,106 -0.05(-1.41%)
Apr 17, 2018 3.550 3.570 3.520 3.550 336,251 +0.01(+0.28%)
Apr 16, 2018 3.510 3.550 3.490 3.540 725,574 +0.04(+1.14%)
Apr 13, 2018 3.530 3.585 3.480 3.500 1,410,920 -0.03(-0.85%)
Apr 12, 2018 3.520 3.550 3.460 3.530 538,313 +0.02(+0.57%)
Apr 11, 2018 3.500 3.540 3.425 3.510 1,515,349 -0.03(-0.85%)
Apr 10, 2018 3.560 3.590 3.520 3.540 502,602 +0.01(+0.28%)
Apr 09, 2018 3.570 3.570 3.530 3.530 130,871 -0.02(-0.56%)
Apr 06, 2018 3.560 3.580 3.540 3.550 458,869 -0.02(-0.56%)
Apr 05, 2018 3.550 3.600 3.520 3.570 1,467,317 +0.03(+0.85%)
Apr 04, 2018 3.500 3.540 3.470 3.540 1,533,842 +0.01(+0.28%)
Apr 03, 2018 3.460 3.540 3.460 3.530 513,103 +0.08(+2.32%)
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.