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

Ecn Capital Corp (TSX: ECN )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 2:28 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 (%)
Jul 30, 2021 10.49 10.49 10.49 0 -0.08(-0.76%)
Jul 29, 2021 10.27 10.61 10.27 10.57 392,941 +0.25(+2.42%)
Jul 28, 2021 10.12 10.37 10.06 10.32 293,012 +0.25(+2.48%)
Jul 27, 2021 10.18 10.26 10.05 10.07 200,843 -0.08(-0.79%)
Jul 26, 2021 10.18 10.18 10.00 10.15 317,321 +0.10(+1.00%)
Jul 23, 2021 10.10 10.18 10.03 10.05 177,439 +0.00(+0.00%)
Jul 22, 2021 10.01 10.08 9.950 10.05 223,174 +0.04(+0.40%)
Jul 21, 2021 9.800 10.05 9.760 10.01 307,145 +0.26(+2.67%)
Jul 20, 2021 9.650 9.780 9.600 9.750 287,073 +0.13(+1.35%)
Jul 19, 2021 9.680 9.710 9.590 9.620 457,318 -0.15(-1.54%)
Jul 16, 2021 9.870 9.870 9.750 9.770 510,820 +0.00(+0.00%)
Jul 15, 2021 9.600 9.780 9.600 9.770 513,082 +0.15(+1.56%)
Jul 14, 2021 9.530 9.630 9.500 9.620 343,527 +0.06(+0.63%)
Jul 13, 2021 9.450 9.680 9.420 9.560 183,792 +0.09(+0.95%)
Jul 12, 2021 9.320 9.530 9.270 9.470 251,546 +0.12(+1.28%)
Jul 09, 2021 9.280 9.350 9.170 9.350 161,478 +0.09(+0.97%)
Jul 08, 2021 9.320 9.360 9.110 9.260 181,300 -0.18(-1.91%)
Jul 07, 2021 9.520 9.560 9.340 9.440 245,011 -0.08(-0.84%)
Jul 06, 2021 9.400 9.560 9.370 9.520 307,955 +0.13(+1.38%)
Jul 05, 2021 9.580 9.730 9.360 9.390 71,677 -0.17(-1.78%)
Jul 02, 2021 9.370 9.570 9.300 9.560 222,615 +0.26(+2.80%)
Jun 30, 2021 9.300 9.300 9.300 0 +0.08(+0.87%)
Jun 29, 2021 9.090 9.250 9.090 9.220 111,744 +0.10(+1.10%)
Jun 28, 2021 9.190 9.230 9.050 9.120 133,461 -0.09(-0.98%)
Jun 25, 2021 9.260 9.350 9.160 9.210 269,099 -0.06(-0.65%)
Jun 24, 2021 9.440 9.550 9.180 9.270 377,605 -0.07(-0.75%)
Jun 23, 2021 9.260 9.360 9.220 9.340 364,187 +0.05(+0.54%)
Jun 22, 2021 9.120 9.330 9.070 9.290 243,655 +0.18(+1.98%)
Jun 21, 2021 8.970 9.120 8.890 9.110 158,696 +0.21(+2.36%)
Jun 18, 2021 8.950 8.990 8.850 8.900 311,109 -0.12(-1.33%)
Jun 17, 2021 9.160 9.270 8.940 9.020 239,877 -0.18(-1.96%)
Jun 16, 2021 8.950 9.210 8.900 9.200 383,420 +0.26(+2.91%)
Jun 15, 2021 8.760 8.980 8.760 8.940 327,127 +0.18(+2.05%)
Jun 14, 2021 8.750 8.940 8.670 8.760 382,934 +0.00(+0.00%)
Jun 11, 2021 8.680 8.800 8.630 8.760 268,858 +0.11(+1.27%)
Jun 10, 2021 8.550 8.710 8.450 8.650 456,947 +0.13(+1.53%)
Jun 09, 2021 8.300 8.640 8.230 8.520 373,515 +0.22(+2.65%)
Jun 08, 2021 8.280 8.440 8.220 8.300 286,784 -0.01(-0.12%)
Jun 07, 2021 8.360 8.410 8.250 8.310 227,178 -0.05(-0.60%)
Jun 04, 2021 8.430 8.430 8.280 8.360 154,570 -0.06(-0.71%)
Jun 03, 2021 8.350 8.460 8.260 8.420 286,930 +0.03(+0.36%)
Jun 02, 2021 8.620 8.620 8.260 8.390 293,384 -0.15(-1.76%)
Jun 01, 2021 8.490 8.700 8.490 8.540 261,818 +0.08(+0.95%)
May 31, 2021 8.380 8.600 8.380 8.460 128,922 +0.05(+0.59%)
May 28, 2021 8.470 8.500 8.290 8.410 305,349 +0.02(+0.24%)
May 27, 2021 8.750 8.750 8.380 8.390 1,060,246 -0.28(-3.23%)
May 26, 2021 8.500 8.710 8.430 8.670 507,442 +0.24(+2.85%)
May 25, 2021 8.500 8.670 8.430 8.430 457,521 +0.01(+0.12%)
May 21, 2021 8.420 8.420 8.420 0 +0.05(+0.60%)
May 20, 2021 8.350 8.410 8.290 8.370 676,516 +0.04(+0.48%)
May 19, 2021 8.100 8.350 7.970 8.330 674,650 +0.12(+1.46%)
May 18, 2021 8.270 8.310 8.150 8.210 171,392 -0.04(-0.48%)
May 17, 2021 8.430 8.430 8.210 8.250 296,350 -0.21(-2.48%)
May 14, 2021 8.240 8.500 8.180 8.460 338,881 +0.24(+2.92%)
May 13, 2021 8.000 8.360 7.780 8.220 536,209 +0.08(+0.98%)
May 12, 2021 8.400 8.420 8.080 8.140 224,911 -0.29(-3.44%)
May 11, 2021 8.420 8.490 8.280 8.430 214,194 -0.15(-1.75%)
May 10, 2021 8.630 8.760 8.550 8.580 221,774 +0.00(+0.00%)
May 07, 2021 8.610 8.750 8.540 8.580 153,139 -0.03(-0.35%)
May 06, 2021 8.360 8.650 8.320 8.610 461,971 +0.28(+3.36%)
May 05, 2021 8.470 8.550 8.290 8.330 654,291 -0.14(-1.65%)
May 04, 2021 8.460 8.600 8.280 8.470 1,404,909 -0.03(-0.35%)
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.