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 (%)
Jul 29, 2022 5.980 0 +0.18(+3.10%)
Jul 28, 2022 5.620 5.800 5.560 5.800 204,655 +0.17(+3.02%)
Jul 27, 2022 5.600 5.640 5.470 5.630 344,788 +0.05(+0.90%)
Jul 26, 2022 5.760 5.780 5.550 5.580 341,615 -0.20(-3.46%)
Jul 25, 2022 5.720 5.790 5.630 5.780 170,206 +0.08(+1.40%)
Jul 22, 2022 5.790 5.800 5.690 5.700 254,183 -0.07(-1.21%)
Jul 21, 2022 5.840 5.930 5.760 5.770 256,520 -0.10(-1.70%)
Jul 20, 2022 5.840 5.880 5.760 5.870 236,045 +0.04(+0.69%)
Jul 19, 2022 5.700 5.920 5.680 5.830 672,268 +0.14(+2.46%)
Jul 18, 2022 5.520 5.720 5.410 5.690 451,666 +0.20(+3.64%)
Jul 15, 2022 5.450 5.500 5.400 5.490 497,001 +0.10(+1.86%)
Jul 14, 2022 5.400 5.430 5.250 5.390 1,024,639 -0.09(-1.64%)
Jul 13, 2022 5.440 5.510 5.360 5.480 444,499 -0.04(-0.72%)
Jul 12, 2022 5.500 5.600 5.500 5.520 227,554 -0.01(-0.18%)
Jul 11, 2022 5.540 5.590 5.440 5.530 243,841 +0.02(+0.36%)
Jul 08, 2022 5.550 5.580 5.460 5.510 432,350 -0.03(-0.54%)
Jul 07, 2022 5.590 5.610 5.530 5.540 297,457 -0.01(-0.18%)
Jul 06, 2022 5.470 5.680 5.440 5.550 543,796 +0.03(+0.54%)
Jul 05, 2022 5.410 5.550 5.260 5.520 477,599 +0.06(+1.10%)
Jul 04, 2022 5.540 5.560 5.460 5.460 144,677 -0.05(-0.91%)
Jun 30, 2022 5.510 0 +0.00(+0.00%)
Jun 29, 2022 5.610 5.630 5.440 5.510 378,904 -0.13(-2.30%)
Jun 28, 2022 5.920 5.940 5.590 5.640 388,735 -0.18(-3.09%)
Jun 27, 2022 5.900 5.910 5.800 5.820 281,750 -0.06(-1.02%)
Jun 24, 2022 5.840 5.920 5.800 5.880 214,632 +0.09(+1.55%)
Jun 23, 2022 5.840 5.840 5.730 5.790 462,107 -0.05(-0.86%)
Jun 22, 2022 5.720 5.880 5.600 5.840 589,439 +0.00(+0.00%)
Jun 21, 2022 5.800 5.880 5.750 5.840 392,702 +0.07(+1.21%)
Jun 20, 2022 5.690 5.780 5.690 5.770 53,469 +0.09(+1.58%)
Jun 17, 2022 5.720 5.840 5.590 5.680 577,333 -0.07(-1.22%)
Jun 16, 2022 6.000 6.060 5.700 5.750 1,013,636 -0.40(-6.50%)
Jun 15, 2022 6.080 6.170 6.010 6.150 288,326 +0.11(+1.82%)
Jun 14, 2022 6.130 6.230 5.930 6.040 352,699 -0.10(-1.63%)
Jun 13, 2022 6.140 6.180 6.020 6.140 326,240 -0.14(-2.23%)
Jun 10, 2022 6.450 6.450 6.250 6.280 335,903 -0.22(-3.38%)
Jun 09, 2022 6.650 6.650 6.500 6.500 128,095 -0.20(-2.99%)
Jun 08, 2022 6.600 6.730 6.570 6.700 518,333 +0.06(+0.90%)
Jun 07, 2022 6.610 6.670 6.560 6.640 272,247 +0.01(+0.15%)
Jun 06, 2022 6.510 6.680 6.440 6.630 1,188,455 +0.18(+2.79%)
Jun 03, 2022 6.420 6.490 6.300 6.450 646,939 -0.05(-0.77%)
Jun 02, 2022 6.250 6.510 6.240 6.500 471,958 +0.25(+4.00%)
Jun 01, 2022 6.080 6.270 6.080 6.250 361,938 +0.18(+2.97%)
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.