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

Ecn Capital Corp (TSX:ECN)

2.670 +0.040 (+1.52%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 4, 2025 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 03, 2025 2.980 2.980 2.550 2.630 243,759 +0.02(+0.77%)
Apr 02, 2025 2.520 2.630 2.510 2.610 96,131 +0.06(+2.35%)
Apr 01, 2025 2.580 2.620 2.500 2.550 95,066 -0.03(-1.16%)
Mar 31, 2025 2.610 2.610 2.500 2.580 116,568 -0.04(-1.53%)
Mar 28, 2025 2.680 2.680 2.550 2.620 227,541 -0.06(-2.24%)
Mar 27, 2025 2.710 2.760 2.590 2.680 97,097 -0.03(-1.11%)
Mar 26, 2025 2.770 2.810 2.690 2.710 94,979 -0.02(-0.73%)
Mar 25, 2025 2.790 2.800 2.670 2.730 48,517 -0.06(-2.15%)
Mar 24, 2025 2.900 2.900 2.760 2.790 95,617 -0.03(-1.06%)
Mar 21, 2025 2.800 2.830 2.740 2.820 170,897 +0.00(+0.00%)
Mar 20, 2025 2.660 2.850 2.640 2.820 168,876 +0.16(+6.02%)
Mar 19, 2025 2.520 2.660 2.520 2.660 209,870 +0.03(+1.14%)
Mar 18, 2025 2.730 2.730 2.580 2.630 124,897 -0.04(-1.50%)
Mar 17, 2025 2.690 2.720 2.640 2.670 46,176 -0.03(-1.11%)
Mar 14, 2025 2.730 2.750 2.660 2.700 118,156 +0.05(+1.89%)
Mar 13, 2025 2.840 2.900 2.650 2.650 298,950 -0.25(-8.62%)
Mar 12, 2025 2.900 2.930 2.840 2.900 68,267 +0.03(+1.05%)
Mar 11, 2025 2.950 2.950 2.770 2.870 389,847 -0.10(-3.37%)
Mar 10, 2025 3.050 3.050 2.910 2.970 830,278 -0.08(-2.62%)
Mar 07, 2025 3.000 3.070 3.000 3.050 41,448 +0.05(+1.67%)
Mar 06, 2025 3.070 3.070 3.000 3.000 51,218 -0.08(-2.60%)
Mar 05, 2025 3.040 3.100 3.010 3.080 77,201 +0.06(+1.99%)
Mar 04, 2025 3.050 3.070 2.980 3.020 236,234 -0.03(-0.98%)
Mar 03, 2025 3.030 3.170 2.970 3.050 663,340 +0.05(+1.67%)
Feb 28, 2025 2.900 3.050 2.730 3.000 605,086 -0.34(-10.18%)
Feb 27, 2025 3.340 3.370 3.310 3.340 89,431 -0.01(-0.30%)
Feb 26, 2025 3.340 3.410 3.330 3.350 50,538 +0.01(+0.30%)
Feb 25, 2025 3.330 3.380 3.300 3.340 66,825 +0.01(+0.30%)
Feb 24, 2025 3.320 3.360 3.290 3.330 40,073 -0.02(-0.60%)
Feb 21, 2025 3.350 3.390 3.310 3.350 151,669 -0.07(-2.05%)
Feb 20, 2025 3.470 3.480 3.420 3.420 61,811 -0.04(-1.16%)
Feb 19, 2025 3.320 3.500 3.320 3.460 139,801 +0.05(+1.47%)
Feb 18, 2025 3.360 3.420 3.220 3.410 27,266 +0.04(+1.19%)
Feb 14, 2025 3.370 0 +0.00(+0.00%)
Feb 13, 2025 3.350 3.450 3.320 3.370 157,791 +0.05(+1.51%)
Feb 12, 2025 3.370 3.370 3.240 3.320 158,163 -0.04(-1.19%)
Feb 11, 2025 3.400 3.400 3.310 3.360 160,673 -0.04(-1.18%)
Feb 10, 2025 3.420 3.440 3.340 3.400 148,776 -0.02(-0.58%)
Feb 07, 2025 3.410 3.470 3.360 3.420 130,840 -0.05(-1.44%)
Feb 06, 2025 3.370 3.520 3.370 3.470 274,201 +0.10(+2.97%)
Feb 05, 2025 3.110 3.420 3.080 3.370 420,855 +0.27(+8.71%)
Feb 04, 2025 3.150 3.340 3.080 3.100 244,303 -0.03(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.