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

Ecn Capital Corp (TSX: ECN )

1.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2022 6.710 6.760 6.600 6.670 409,973 -0.07(-1.04%)
Mar 30, 2022 6.740 6.780 6.700 6.740 260,735 -0.02(-0.30%)
Mar 29, 2022 6.650 6.780 6.600 6.760 440,859 +0.13(+1.96%)
Mar 28, 2022 6.560 6.660 6.490 6.630 410,736 +0.07(+1.07%)
Mar 25, 2022 6.560 6.590 6.470 6.560 298,743 -0.01(-0.15%)
Mar 24, 2022 6.650 6.650 6.560 6.570 327,674 -0.07(-1.05%)
Mar 23, 2022 6.680 6.680 6.600 6.640 247,486 -0.06(-0.90%)
Mar 22, 2022 6.620 6.790 6.620 6.700 515,494 +0.08(+1.21%)
Mar 21, 2022 6.640 6.690 6.580 6.620 383,330 -0.03(-0.45%)
Mar 18, 2022 6.630 6.690 6.530 6.650 1,022,102 -0.02(-0.30%)
Mar 17, 2022 6.440 6.710 6.430 6.670 613,297 +0.22(+3.41%)
Mar 16, 2022 6.370 6.560 6.250 6.450 1,117,586 +0.11(+1.74%)
Mar 15, 2022 5.860 6.340 5.860 6.340 2,419,188 +0.49(+8.38%)
Mar 14, 2022 5.910 5.920 5.750 5.850 720,261 -0.05(-0.85%)
Mar 11, 2022 5.840 5.930 5.780 5.900 214,703 +0.09(+1.55%)
Mar 10, 2022 5.650 5.850 5.650 5.810 520,014 +0.10(+1.75%)
Mar 09, 2022 5.680 5.770 5.640 5.710 637,241 +0.10(+1.78%)
Mar 08, 2022 5.700 5.720 5.610 5.610 420,790 -0.11(-1.92%)
Mar 07, 2022 5.860 5.920 5.690 5.720 753,941 -0.15(-2.56%)
Mar 04, 2022 5.870 5.880 5.760 5.870 523,355 -0.05(-0.84%)
Mar 03, 2022 5.950 5.970 5.860 5.920 451,903 +0.01(+0.17%)
Mar 02, 2022 5.760 6.030 5.750 5.910 806,508 +0.23(+4.05%)
Mar 01, 2022 5.730 5.800 5.630 5.680 1,442,925 -0.03(-0.53%)
Feb 28, 2022 5.680 5.770 5.640 5.710 592,350 -0.04(-0.70%)
Feb 25, 2022 5.630 5.830 5.700 5.750 651,513 +0.13(+2.31%)
Feb 24, 2022 5.600 5.690 5.470 5.620 964,111 -0.13(-2.26%)
Feb 23, 2022 5.890 5.920 5.730 5.750 537,889 -0.12(-2.04%)
Feb 22, 2022 5.800 5.880 5.780 5.870 422,284 +0.06(+1.03%)
Feb 18, 2022 5.810 0 -0.07(-1.19%)
Feb 17, 2022 5.940 5.940 5.830 5.880 591,716 -0.08(-1.34%)
Feb 16, 2022 5.850 5.970 5.830 5.960 675,545 +0.09(+1.53%)
Feb 15, 2022 5.890 5.990 5.780 5.870 409,724 +0.05(+0.86%)
Feb 14, 2022 5.900 5.920 5.800 5.820 572,218 -0.09(-1.52%)
Feb 11, 2022 5.970 6.000 5.860 5.910 864,580 -0.03(-0.51%)
Feb 10, 2022 5.990 6.070 5.940 5.940 1,577,876 -0.04(-0.67%)
Feb 09, 2022 5.950 6.190 5.950 5.980 1,734,331 +0.23(+4.00%)
Feb 08, 2022 5.590 5.760 5.580 5.750 1,468,358 +0.16(+2.86%)
Feb 07, 2022 5.400 5.620 5.400 5.590 452,923 +0.18(+3.33%)
Feb 04, 2022 5.370 5.450 5.300 5.410 454,499 +0.04(+0.74%)
Feb 03, 2022 5.310 5.400 5.370 1,092,820 +0.03(+0.56%)
Feb 02, 2022 5.440 5.450 5.340 5.340 422,224 -0.06(-1.11%)
Feb 01, 2022 5.390 5.440 5.330 5.400 257,838 +0.06(+1.12%)
Jan 31, 2022 5.160 5.380 5.340 1,252,981 +0.18(+3.49%)
Jan 28, 2022 5.150 5.190 5.040 5.160 744,670 +0.00(+0.00%)
Jan 27, 2022 5.340 5.370 5.130 5.160 1,330,275 -0.12(-2.27%)
Jan 26, 2022 5.290 5.380 5.190 5.280 983,394 +0.06(+1.15%)
Jan 25, 2022 5.160 5.260 5.050 5.220 719,531 -0.04(-0.76%)
Jan 24, 2022 5.150 5.280 5.050 5.260 1,073,312 -0.02(-0.38%)
Jan 21, 2022 5.400 5.400 5.190 5.280 1,520,478 -0.18(-3.30%)
Jan 20, 2022 5.560 5.600 5.420 5.460 1,030,047 -0.10(-1.80%)
Jan 19, 2022 5.690 5.690 5.540 5.560 700,321 -0.12(-2.11%)
Jan 18, 2022 5.780 5.790 5.600 5.680 571,021 -0.09(-1.56%)
Jan 17, 2022 5.700 5.790 5.680 5.770 401,087 +0.11(+1.94%)
Jan 14, 2022 5.600 5.690 5.590 5.660 444,442 +0.03(+0.53%)
Jan 13, 2022 5.680 5.750 5.600 5.630 2,307,616 -0.05(-0.88%)
Jan 12, 2022 5.800 5.830 5.610 5.680 2,725,832 -0.09(-1.56%)
Jan 11, 2022 5.520 5.850 5.490 5.770 2,636,772 +0.27(+4.91%)
Jan 10, 2022 5.450 5.530 5.350 5.500 1,139,353 +0.03(+0.55%)
Jan 07, 2022 5.350 5.970 5.340 5.470 1,133,976 +0.08(+1.48%)
Jan 06, 2022 5.270 5.420 5.260 5.390 952,595 +0.06(+1.13%)
Jan 05, 2022 5.350 5.370 5.290 5.330 1,336,663 -0.02(-0.37%)
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.