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 (%)
Jan 29, 2021 7.060 7.110 6.790 6.800 1,317,037 -0.29(-4.09%)
Jan 28, 2021 7.110 7.240 7.080 7.090 421,115 -0.03(-0.42%)
Jan 27, 2021 7.100 7.180 6.990 7.120 736,627 -0.03(-0.42%)
Jan 26, 2021 7.100 7.220 7.060 7.150 484,208 +0.11(+1.56%)
Jan 25, 2021 7.100 7.100 6.500 7.040 812,574 +0.13(+1.88%)
Jan 22, 2021 6.940 7.040 6.890 6.910 290,100 -0.09(-1.29%)
Jan 21, 2021 6.960 7.040 6.920 7.000 381,241 +0.07(+1.01%)
Jan 20, 2021 6.920 7.030 6.920 6.930 519,336 +0.01(+0.14%)
Jan 19, 2021 6.920 6.960 6.760 6.920 505,410 +0.06(+0.87%)
Jan 18, 2021 6.780 6.900 6.730 6.860 229,650 +0.11(+1.63%)
Jan 15, 2021 6.740 6.810 6.660 6.750 576,502 -0.01(-0.15%)
Jan 14, 2021 6.750 6.830 6.710 6.760 317,744 +0.03(+0.45%)
Jan 13, 2021 6.750 6.760 6.590 6.730 211,835 -0.02(-0.30%)
Jan 12, 2021 6.790 6.810 6.560 6.750 199,662 -0.03(-0.44%)
Jan 11, 2021 6.720 6.850 6.410 6.780 456,373 -0.02(-0.29%)
Jan 08, 2021 6.940 6.980 6.740 6.800 323,086 -0.09(-1.31%)
Jan 07, 2021 6.820 6.970 6.800 6.890 226,330 +0.11(+1.62%)
Jan 06, 2021 6.720 6.870 6.610 6.780 371,811 +0.16(+2.42%)
Jan 05, 2021 6.390 6.780 6.390 6.620 716,057 +0.21(+3.28%)
Jan 04, 2021 6.640 6.640 6.300 6.410 444,000 -0.06(-0.93%)
Dec 31, 2020 6.470 6.470 6.470 0 -0.04(-0.61%)
Dec 30, 2020 6.570 6.580 6.460 6.510 189,037 +0.01(+0.15%)
Dec 29, 2020 6.440 6.530 6.350 6.500 347,536 +0.05(+0.78%)
Dec 24, 2020 6.450 6.450 6.450 0 +0.03(+0.47%)
Dec 23, 2020 6.390 6.460 6.350 6.420 129,064 +0.07(+1.10%)
Dec 22, 2020 6.160 6.400 6.130 6.350 288,269 +0.17(+2.75%)
Dec 21, 2020 6.060 6.230 6.060 6.180 209,176 +0.01(+0.16%)
Dec 18, 2020 6.290 6.320 6.140 6.170 439,975 -0.11(-1.75%)
Dec 17, 2020 6.200 6.350 6.200 6.280 329,015 +0.07(+1.13%)
Dec 16, 2020 5.990 6.260 5.990 6.210 370,295 +0.27(+4.55%)
Dec 15, 2020 5.890 5.950 5.780 5.940 216,645 +0.07(+1.19%)
Dec 14, 2020 5.930 5.970 5.840 5.870 223,974 -0.04(-0.68%)
Dec 11, 2020 6.000 6.000 5.870 5.910 239,122 -0.05(-0.84%)
Dec 10, 2020 5.930 6.010 5.900 5.960 137,041 +0.03(+0.51%)
Dec 09, 2020 5.990 6.040 5.880 5.930 308,407 -0.04(-0.67%)
Dec 08, 2020 6.030 6.070 5.940 5.970 163,559 -0.06(-1.00%)
Dec 07, 2020 6.130 6.130 6.000 6.030 156,855 -0.12(-1.95%)
Dec 04, 2020 6.130 6.170 6.040 6.150 208,539 +0.04(+0.65%)
Dec 03, 2020 6.130 6.190 6.070 6.110 133,971 -0.05(-0.81%)
Dec 02, 2020 6.060 6.180 5.750 6.160 762,637 +0.06(+0.98%)
Dec 01, 2020 6.130 6.230 6.020 6.100 639,461 +0.06(+0.99%)
Nov 30, 2020 6.180 6.230 6.030 6.040 613,506 -0.12(-1.95%)
Nov 27, 2020 6.260 6.320 6.110 6.160 263,761 -0.10(-1.60%)
Nov 26, 2020 6.180 6.300 6.170 6.260 451,090 +0.06(+0.97%)
Nov 25, 2020 6.170 6.260 6.150 6.200 810,035 +0.01(+0.16%)
Nov 24, 2020 6.130 6.240 6.120 6.190 345,240 +0.08(+1.31%)
Nov 23, 2020 6.000 6.250 6.000 6.110 675,170 +0.14(+2.35%)
Nov 20, 2020 6.130 6.140 5.820 5.970 304,395 -0.10(-1.65%)
Nov 19, 2020 6.030 6.090 5.990 6.070 306,419 +0.02(+0.33%)
Nov 18, 2020 6.010 6.130 5.990 6.050 2,171,635 +0.04(+0.67%)
Nov 17, 2020 5.900 6.050 5.850 6.010 579,870 +0.06(+1.01%)
Nov 16, 2020 5.730 5.970 5.730 5.950 656,661 +0.25(+4.39%)
Nov 13, 2020 5.650 5.710 5.570 5.700 295,314 +0.10(+1.79%)
Nov 12, 2020 5.850 5.940 5.590 5.600 528,043 -0.08(-1.41%)
Nov 11, 2020 5.600 5.720 5.600 5.680 474,556 +0.12(+2.16%)
Nov 10, 2020 5.580 5.660 5.540 5.560 663,934 -0.04(-0.71%)
Nov 09, 2020 5.700 5.800 5.580 5.600 687,565 +0.00(+0.00%)
Nov 06, 2020 5.610 5.680 5.530 5.600 538,375 +0.00(+0.00%)
Nov 05, 2020 5.540 5.640 5.540 5.600 153,806 +0.06(+1.08%)
Nov 04, 2020 5.570 5.620 5.520 5.540 341,489 +0.04(+0.73%)
Nov 03, 2020 5.440 5.550 5.380 5.500 243,619 +0.13(+2.42%)
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.