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

Ecn Capital Corp (TSX: ECN )

1.890 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 2.780 2.790 2.710 2.790 283,817 +0.01(+0.36%)
Feb 28, 2024 2.760 2.850 2.740 2.780 255,485 -0.01(-0.36%)
Feb 27, 2024 2.700 2.810 2.640 2.790 188,970 +0.01(+0.36%)
Feb 26, 2024 2.610 2.780 2.600 2.780 217,299 +0.17(+6.51%)
Feb 23, 2024 2.700 2.730 2.610 2.610 165,427 -0.09(-3.33%)
Feb 22, 2024 2.600 2.740 2.600 2.700 235,991 +0.08(+3.05%)
Feb 21, 2024 2.620 2.690 2.610 2.620 103,191 -0.03(-1.13%)
Feb 20, 2024 2.660 2.760 2.600 2.650 161,771 -0.08(-2.93%)
Feb 16, 2024 2.730 0 -0.01(-0.36%)
Feb 15, 2024 2.710 2.760 2.710 2.740 279,597 +0.04(+1.48%)
Feb 14, 2024 2.700 2.710 2.660 2.700 54,608 +0.01(+0.37%)
Feb 13, 2024 2.690 2.740 2.670 2.690 66,447 -0.06(-2.18%)
Feb 12, 2024 2.790 2.790 2.710 2.750 96,280 +0.05(+1.85%)
Feb 09, 2024 2.720 2.740 2.690 2.700 56,247 -0.02(-0.74%)
Feb 08, 2024 2.740 2.750 2.700 2.720 229,795 +0.00(+0.00%)
Feb 07, 2024 2.700 2.780 2.700 2.720 52,452 -0.03(-1.09%)
Feb 06, 2024 2.720 2.800 2.700 2.750 120,449 +0.04(+1.48%)
Feb 05, 2024 2.710 2.710 2.640 2.710 194,281 +0.02(+0.74%)
Feb 02, 2024 2.710 2.710 2.660 2.690 74,719 +0.01(+0.37%)
Feb 01, 2024 2.800 2.800 2.670 2.680 227,908 -0.07(-2.55%)
Jan 31, 2024 2.780 2.810 2.710 2.750 282,945 +0.01(+0.36%)
Jan 30, 2024 2.760 2.810 2.730 2.740 222,837 -0.06(-2.14%)
Jan 29, 2024 2.850 2.850 2.790 2.800 183,516 -0.01(-0.36%)
Jan 26, 2024 2.830 2.860 2.760 2.810 133,314 -0.02(-0.71%)
Jan 25, 2024 2.840 2.850 2.800 2.830 81,051 +0.04(+1.43%)
Jan 24, 2024 2.800 2.850 2.760 2.790 242,948 -0.03(-1.06%)
Jan 23, 2024 2.870 2.900 2.820 2.820 213,820 -0.02(-0.70%)
Jan 22, 2024 2.880 2.880 2.810 2.840 108,229 +0.00(+0.00%)
Jan 19, 2024 2.810 2.860 2.800 2.840 90,968 +0.03(+1.07%)
Jan 18, 2024 2.720 2.840 2.720 2.810 184,902 -0.04(-1.40%)
Jan 17, 2024 2.800 2.860 2.750 2.850 99,827 +0.03(+1.06%)
Jan 16, 2024 2.810 2.840 2.750 2.820 132,762 -0.02(-0.70%)
Jan 15, 2024 2.790 2.850 2.720 2.840 49,394 +0.06(+2.16%)
Jan 12, 2024 2.800 2.820 2.760 2.780 77,766 +0.01(+0.36%)
Jan 11, 2024 2.800 2.820 2.690 2.770 197,386 -0.05(-1.77%)
Jan 10, 2024 2.850 2.870 2.760 2.820 302,340 -0.04(-1.40%)
Jan 09, 2024 2.870 2.900 2.800 2.860 145,355 -0.05(-1.72%)
Jan 08, 2024 2.900 2.920 2.850 2.910 447,986 +0.02(+0.69%)
Jan 05, 2024 2.890 2.930 2.850 2.890 394,268 -0.02(-0.69%)
Jan 04, 2024 2.760 2.910 2.760 2.910 405,407 +0.05(+1.75%)
Jan 03, 2024 3.000 3.000 2.840 2.860 766,699 -0.11(-3.70%)
Jan 02, 2024 3.100 3.100 2.900 2.970 581,941 -0.03(-1.00%)
Dec 29, 2023 3.000 0 +0.07(+2.39%)
Dec 28, 2023 2.900 2.950 2.850 2.930 202,238 +0.04(+1.38%)
Dec 27, 2023 2.740 2.890 2.710 2.890 193,475 +0.08(+2.85%)
Dec 22, 2023 2.810 0 +0.08(+2.93%)
Dec 21, 2023 2.660 2.750 2.620 2.730 313,881 +0.09(+3.41%)
Dec 20, 2023 2.710 2.740 2.640 2.640 117,650 -0.08(-2.94%)
Dec 19, 2023 2.700 2.730 2.650 2.720 163,367 +0.04(+1.49%)
Dec 18, 2023 2.660 2.760 2.660 2.680 157,372 +0.00(+0.00%)
Dec 15, 2023 2.810 2.880 2.680 2.680 420,137 -0.04(-1.47%)
Dec 14, 2023 2.720 2.840 2.710 2.720 207,944 -0.02(-0.73%)
Dec 13, 2023 2.650 2.750 2.610 2.740 159,379 +0.12(+4.58%)
Dec 12, 2023 2.630 2.670 2.580 2.620 213,029 -0.03(-1.13%)
Dec 11, 2023 2.770 2.770 2.630 2.650 334,238 -0.09(-3.28%)
Dec 08, 2023 2.640 2.750 2.640 2.740 254,554 +0.09(+3.40%)
Dec 07, 2023 2.640 2.700 2.600 2.650 678,164 +0.01(+0.38%)
Dec 06, 2023 2.600 2.700 2.580 2.640 264,996 +0.04(+1.54%)
Dec 05, 2023 2.460 2.650 2.460 2.600 951,619 +0.15(+6.12%)
Dec 04, 2023 2.490 2.540 2.380 2.450 1,357,885 -0.07(-2.78%)
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.