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, 2019 4.190 4.290 4.150 4.290 684,970 +0.08(+1.90%)
Apr 29, 2019 4.190 4.220 4.160 4.210 417,717 +0.01(+0.24%)
Apr 26, 2019 4.030 4.240 4.010 4.200 904,366 +0.15(+3.70%)
Apr 25, 2019 4.100 4.120 3.980 4.050 596,372 -0.06(-1.46%)
Apr 24, 2019 4.130 4.140 4.050 4.110 650,766 -0.02(-0.48%)
Apr 23, 2019 4.150 4.160 4.120 4.130 172,064 -0.04(-0.96%)
Apr 22, 2019 4.160 4.190 4.130 4.170 132,989 +0.02(+0.48%)
Apr 18, 2019 4.150 4.150 4.150 0 -0.06(-1.43%)
Apr 17, 2019 4.200 4.220 4.190 4.210 118,896 +0.02(+0.48%)
Apr 16, 2019 4.220 4.250 4.190 4.190 143,361 -0.02(-0.48%)
Apr 15, 2019 4.220 4.230 4.180 4.210 124,708 -0.01(-0.24%)
Apr 12, 2019 4.240 4.240 4.120 4.220 484,826 +0.01(+0.24%)
Apr 11, 2019 4.290 4.300 4.170 4.210 995,925 -0.09(-2.09%)
Apr 10, 2019 4.250 4.320 4.250 4.300 198,523 +0.06(+1.42%)
Apr 09, 2019 4.240 4.280 4.090 4.240 279,010 -0.01(-0.24%)
Apr 08, 2019 4.350 4.350 4.250 4.250 437,122 -0.12(-2.75%)
Apr 05, 2019 4.410 4.420 4.250 4.370 362,765 -0.05(-1.13%)
Apr 04, 2019 4.400 4.430 4.370 4.420 184,692 +0.01(+0.23%)
Apr 03, 2019 4.460 4.470 4.400 4.410 259,685 -0.05(-1.12%)
Apr 02, 2019 4.440 4.470 4.400 4.460 288,409 +0.02(+0.45%)
Apr 01, 2019 4.350 4.450 4.340 4.440 436,545 +0.11(+2.54%)
Mar 29, 2019 4.400 4.440 4.330 4.330 334,956 -0.05(-1.14%)
Mar 28, 2019 4.400 4.420 4.370 4.380 324,788 -0.04(-0.90%)
Mar 27, 2019 4.440 4.480 4.400 4.420 172,705 -0.03(-0.67%)
Mar 26, 2019 4.360 4.460 4.340 4.450 353,916 +0.10(+2.30%)
Mar 25, 2019 4.360 4.360 4.340 4.350 993,697 -0.03(-0.68%)
Mar 22, 2019 4.330 4.380 4.320 4.380 703,793 +0.04(+0.92%)
Mar 21, 2019 4.320 4.350 4.310 4.340 283,222 +0.02(+0.46%)
Mar 20, 2019 4.330 4.370 4.300 4.320 480,227 +0.00(+0.00%)
Mar 19, 2019 4.350 4.360 4.320 4.320 413,387 -0.02(-0.46%)
Mar 18, 2019 4.280 4.370 4.260 4.340 905,754 +0.03(+0.70%)
Mar 15, 2019 4.190 4.310 4.190 4.310 1,865,216 +0.10(+2.38%)
Mar 14, 2019 4.220 4.220 4.180 4.210 324,627 -0.01(-0.24%)
Mar 13, 2019 4.220 4.220 4.200 4.220 259,777 +0.00(+0.00%)
Mar 12, 2019 4.230 4.230 4.200 4.220 199,018 +0.00(+0.00%)
Mar 11, 2019 4.220 4.260 4.200 4.220 372,374 -0.01(-0.24%)
Mar 08, 2019 4.200 4.230 4.190 4.230 627,583 +0.02(+0.48%)
Mar 07, 2019 4.250 4.270 4.170 4.210 944,982 -0.05(-1.17%)
Mar 06, 2019 4.180 4.270 4.180 4.260 2,711,662 +0.08(+1.91%)
Mar 05, 2019 4.200 4.200 4.140 4.180 243,682 -0.02(-0.48%)
Mar 04, 2019 4.130 4.210 4.100 4.200 682,222 +0.08(+1.94%)
Mar 01, 2019 4.000 4.170 3.980 4.120 993,037 +0.06(+1.48%)
Feb 28, 2019 4.060 4.110 4.030 4.060 734,578 +0.00(+0.00%)
Feb 27, 2019 4.090 4.130 4.010 4.060 549,252 -0.04(-0.98%)
Feb 26, 2019 4.000 4.110 4.000 4.100 611,290 +0.11(+2.76%)
Feb 25, 2019 3.990 4.020 3.960 3.990 688,328 +0.01(+0.25%)
Feb 22, 2019 4.050 4.060 3.980 3.980 516,724 -0.07(-1.73%)
Feb 21, 2019 4.020 4.060 4.010 4.050 261,525 +0.01(+0.25%)
Feb 20, 2019 3.960 4.040 3.940 4.040 1,031,008 +0.06(+1.51%)
Feb 19, 2019 3.940 3.990 3.910 3.980 1,208,425 +0.00(+0.00%)
Feb 15, 2019 3.980 3.980 3.980 0 +0.00(+0.00%)
Feb 14, 2019 3.990 4.000 3.910 3.980 415,498 +0.03(+0.76%)
Feb 13, 2019 4.030 4.030 3.950 3.950 879,312 -0.08(-1.99%)
Feb 12, 2019 3.990 4.030 3.970 4.030 1,178,305 +0.05(+1.26%)
Feb 11, 2019 3.980 4.020 3.970 3.980 628,398 +0.01(+0.25%)
Feb 08, 2019 3.960 3.980 3.930 3.970 506,218 +0.00(+0.00%)
Feb 07, 2019 3.890 3.980 3.880 3.970 805,841 +0.07(+1.79%)
Feb 06, 2019 3.920 3.940 3.880 3.900 346,010 -0.04(-1.02%)
Feb 05, 2019 3.900 3.950 3.880 3.940 568,740 +0.04(+1.03%)
Feb 04, 2019 3.860 3.930 3.850 3.900 571,964 +0.04(+1.04%)
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.