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

Ecn Capital Corp (TSX: ECN )

1.730 -0.040 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021 8.110 8.270 8.110 8.240 145,894 +0.09(+1.10%)
Apr 29, 2021 8.240 8.370 8.140 8.150 157,714 -0.05(-0.61%)
Apr 28, 2021 8.140 8.340 8.120 8.200 264,434 +0.06(+0.74%)
Apr 27, 2021 8.120 8.170 8.030 8.140 362,636 +0.01(+0.12%)
Apr 26, 2021 8.070 8.190 8.050 8.130 172,319 +0.07(+0.87%)
Apr 23, 2021 8.060 8.090 8.040 8.060 130,641 -0.03(-0.37%)
Apr 22, 2021 8.120 8.120 8.000 8.090 215,242 -0.06(-0.74%)
Apr 21, 2021 7.890 8.150 7.840 8.150 192,475 +0.21(+2.64%)
Apr 20, 2021 7.920 8.020 7.830 7.940 200,596 +0.01(+0.13%)
Apr 19, 2021 8.090 8.100 7.900 7.930 258,441 -0.19(-2.34%)
Apr 16, 2021 8.120 8.150 8.060 8.120 182,959 +0.04(+0.50%)
Apr 15, 2021 8.120 8.120 8.040 8.080 304,258 +0.00(+0.00%)
Apr 14, 2021 8.060 8.200 8.060 8.080 260,900 +0.01(+0.12%)
Apr 13, 2021 8.160 8.180 8.030 8.070 309,869 -0.11(-1.34%)
Apr 12, 2021 8.250 8.250 8.060 8.180 119,540 -0.04(-0.49%)
Apr 09, 2021 8.260 8.270 8.130 8.220 190,417 -0.05(-0.60%)
Apr 08, 2021 8.100 8.280 7.990 8.270 347,518 +0.21(+2.61%)
Apr 07, 2021 8.170 8.200 8.030 8.060 92,693 -0.11(-1.35%)
Apr 06, 2021 8.250 8.360 8.140 8.170 233,906 -0.07(-0.85%)
Apr 05, 2021 8.400 8.450 8.160 8.240 148,985 -0.11(-1.32%)
Apr 01, 2021 8.350 8.350 8.350 0 +0.52(+6.64%)
Mar 31, 2021 7.950 8.100 7.830 7.830 414,721 -0.08(-1.01%)
Mar 30, 2021 7.920 7.970 7.870 7.910 230,557 -0.02(-0.25%)
Mar 29, 2021 8.290 8.320 7.920 7.930 307,306 -0.38(-4.57%)
Mar 26, 2021 7.980 8.310 7.980 8.310 335,251 +0.37(+4.66%)
Mar 25, 2021 7.780 8.010 7.730 7.940 365,346 +0.11(+1.40%)
Mar 24, 2021 7.920 8.020 7.790 7.830 185,659 -0.03(-0.38%)
Mar 23, 2021 7.910 8.060 7.820 7.860 247,217 -0.04(-0.51%)
Mar 22, 2021 8.050 8.070 7.860 7.900 321,624 -0.14(-1.74%)
Mar 19, 2021 7.850 8.140 7.730 8.040 1,527,976 +0.19(+2.42%)
Mar 18, 2021 8.020 8.100 7.840 7.850 360,980 -0.18(-2.24%)
Mar 17, 2021 8.130 8.130 7.990 8.030 391,582 -0.11(-1.35%)
Mar 16, 2021 8.100 8.310 8.020 8.140 392,360 +0.04(+0.49%)
Mar 15, 2021 8.340 8.340 8.050 8.100 312,765 -0.13(-1.58%)
Mar 12, 2021 8.200 8.260 8.160 8.230 627,700 +0.00(+0.00%)
Mar 11, 2021 8.320 8.380 8.210 8.230 1,396,651 -0.04(-0.48%)
Mar 10, 2021 8.430 8.550 8.240 8.270 394,089 -0.14(-1.66%)
Mar 09, 2021 8.210 8.490 8.210 8.410 821,907 +0.28(+3.44%)
Mar 08, 2021 8.060 8.300 7.900 8.130 374,870 +0.06(+0.74%)
Mar 05, 2021 7.900 8.080 7.730 8.070 553,050 +0.20(+2.54%)
Mar 04, 2021 8.060 8.060 7.730 7.870 376,575 -0.17(-2.11%)
Mar 03, 2021 8.080 8.140 7.970 8.040 366,214 -0.04(-0.50%)
Mar 02, 2021 8.230 8.270 8.060 8.080 313,304 -0.12(-1.46%)
Mar 01, 2021 8.070 8.370 7.920 8.200 611,825 +0.21(+2.63%)
Feb 26, 2021 7.740 8.110 7.520 7.990 826,073 -0.05(-0.62%)
Feb 25, 2021 8.100 8.300 7.980 8.040 2,235,551 -0.07(-0.86%)
Feb 24, 2021 8.320 8.410 8.050 8.110 520,726 -0.07(-0.86%)
Feb 23, 2021 8.020 8.200 7.820 8.180 494,572 +0.11(+1.36%)
Feb 22, 2021 7.810 8.100 7.800 8.070 554,822 +0.34(+4.40%)
Feb 19, 2021 7.300 7.820 7.290 7.730 470,166 +0.43(+5.89%)
Feb 18, 2021 7.250 7.340 7.150 7.300 719,148 +0.02(+0.27%)
Feb 17, 2021 7.250 7.350 7.220 7.280 242,091 +0.01(+0.14%)
Feb 16, 2021 7.100 7.300 7.100 7.270 589,118 +0.14(+1.96%)
Feb 12, 2021 7.130 7.130 7.130 0 -0.06(-0.83%)
Feb 11, 2021 7.240 7.260 7.030 7.190 375,173 +0.00(+0.00%)
Feb 10, 2021 7.280 7.410 7.180 7.190 419,517 -0.14(-1.91%)
Feb 09, 2021 7.450 7.480 7.310 7.330 353,733 -0.11(-1.48%)
Feb 08, 2021 7.600 7.610 7.440 7.440 403,461 -0.13(-1.72%)
Feb 05, 2021 7.390 7.600 7.240 7.570 652,016 +0.38(+5.29%)
Feb 04, 2021 7.410 7.410 7.180 7.190 593,337 -0.15(-2.04%)
Feb 03, 2021 7.290 7.490 7.290 7.340 568,225 +0.02(+0.27%)
Feb 02, 2021 7.000 7.390 7.000 7.320 528,563 +0.37(+5.32%)
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.