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

Ecn Capital Corp (TSX: ECN )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2022 6.050 6.170 5.940 6.070 551,955 +0.01(+0.17%)
May 30, 2022 6.100 6.210 6.030 6.060 142,936 -0.02(-0.33%)
May 27, 2022 5.950 6.090 5.870 6.080 368,001 +0.18(+3.05%)
May 26, 2022 5.780 5.910 5.780 5.900 198,893 +0.13(+2.25%)
May 25, 2022 5.840 5.880 5.750 5.770 286,879 -0.07(-1.20%)
May 24, 2022 5.850 5.900 5.660 5.840 467,535 +0.01(+0.17%)
May 20, 2022 5.830 0 -0.16(-2.67%)
May 19, 2022 5.830 6.080 5.830 5.990 609,327 +0.06(+1.01%)
May 18, 2022 6.020 6.020 5.890 5.930 202,342 -0.14(-2.31%)
May 17, 2022 6.220 6.270 6.010 6.070 536,052 -0.05(-0.82%)
May 16, 2022 6.000 6.180 5.810 6.120 577,476 +0.12(+2.00%)
May 13, 2022 5.760 6.080 5.730 6.000 772,742 +0.47(+8.50%)
May 12, 2022 5.700 5.700 5.480 5.530 528,176 -0.22(-3.83%)
May 11, 2022 5.710 5.890 5.670 5.750 299,084 +0.01(+0.17%)
May 10, 2022 5.910 5.960 5.720 5.740 481,893 -0.11(-1.88%)
May 09, 2022 5.870 5.890 5.700 5.850 488,087 -0.15(-2.50%)
May 06, 2022 6.040 6.060 5.910 6.000 1,828,707 -0.10(-1.64%)
May 05, 2022 6.110 6.190 6.030 6.100 274,968 -0.07(-1.13%)
May 04, 2022 5.970 6.200 5.970 6.170 228,617 +0.18(+3.01%)
May 03, 2022 5.940 6.070 5.940 5.990 392,954 +0.04(+0.67%)
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.