Indicators

Ecn Capital Corp (TSX: ECN )

1.740 -0.050 (-2.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.520	4.770	4.450	4.740	833,517	+0.22(+4.87%)
May 28, 2020	4.540	4.750	4.450	4.520	449,864	-0.01(-0.22%)
May 27, 2020	4.540	4.650	4.310	4.530	684,657	+0.03(+0.67%)
May 26, 2020	4.360	4.500	4.340	4.500	563,306	+0.23(+5.39%)
May 25, 2020	4.210	4.330	4.190	4.270	212,016	+0.06(+1.43%)
May 22, 2020	4.220	4.220	4.150	4.210	222,025	-0.01(-0.24%)
May 21, 2020	4.100	4.240	4.080	4.220	510,122	+0.12(+2.93%)
May 20, 2020	3.780	4.110	3.780	4.100	452,650	+0.35(+9.33%)
May 19, 2020	3.900	3.900	3.650	3.750	832,796	-0.01(-0.27%)
May 15, 2020		3.760	3.760	3.760	0	+0.45(+13.60%)
May 14, 2020	3.370	3.390	3.220	3.310	763,373	-0.15(-4.34%)
May 13, 2020	3.510	3.640	3.390	3.460	588,156	-0.06(-1.70%)
May 12, 2020	3.680	3.680	3.520	3.520	423,600	-0.14(-3.83%)
May 11, 2020	3.660	3.690	3.530	3.660	447,775	-0.01(-0.27%)
May 08, 2020	3.720	3.730	3.630	3.670	365,671	-0.03(-0.81%)
May 07, 2020	3.800	3.840	3.640	3.700	323,078	-0.07(-1.86%)
May 06, 2020	4.000	4.000	3.740	3.770	511,810	-0.20(-5.04%)
May 05, 2020	3.900	3.980	3.860	3.970	481,001	+0.16(+4.20%)
May 04, 2020	3.830	3.950	3.720	3.810	586,858	-0.09(-2.31%)

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.