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 (%)
May 31, 2019 4.210 4.250 4.190 4.230 262,161 +0.00(+0.00%)
May 30, 2019 4.250 4.250 4.200 4.230 227,780 -0.01(-0.24%)
May 29, 2019 4.230 4.260 4.190 4.240 419,620 -0.01(-0.24%)
May 28, 2019 4.330 4.360 4.250 4.250 448,021 -0.10(-2.30%)
May 27, 2019 4.330 4.360 4.310 4.350 252,812 +0.02(+0.46%)
May 24, 2019 4.320 4.360 4.310 4.330 345,037 +0.03(+0.70%)
May 23, 2019 4.350 4.370 4.300 4.300 978,439 -0.06(-1.38%)
May 22, 2019 4.380 4.400 4.340 4.360 287,044 -0.02(-0.46%)
May 21, 2019 4.330 4.400 4.320 4.380 579,948 +0.06(+1.39%)
May 17, 2019 4.320 4.320 4.320 0 -0.08(-1.82%)
May 16, 2019 4.480 4.520 4.370 4.400 493,148 -0.07(-1.57%)
May 15, 2019 4.410 4.490 4.390 4.470 309,734 +0.05(+1.13%)
May 14, 2019 4.420 4.470 4.400 4.420 412,869 +0.01(+0.23%)
May 13, 2019 4.490 4.520 4.390 4.410 358,926 -0.11(-2.43%)
May 10, 2019 4.540 4.600 4.500 4.520 577,027 -0.02(-0.44%)
May 09, 2019 4.300 4.590 4.290 4.540 1,454,312 +0.33(+7.84%)
May 08, 2019 4.300 4.310 4.160 4.210 375,118 -0.09(-2.09%)
May 07, 2019 4.250 4.340 4.250 4.300 253,794 +0.02(+0.47%)
May 06, 2019 4.180 4.290 4.150 4.280 548,052 +0.07(+1.66%)
May 03, 2019 4.170 4.210 4.140 4.210 342,154 +0.04(+0.96%)
May 02, 2019 4.200 4.240 4.130 4.170 1,087,625 -0.04(-0.95%)
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.