Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.600 2.640 2.600 2.620 89,321 +0.02(+0.77%)
Jul 28, 2023 2.600 2.630 2.580 2.600 148,186 +0.02(+0.78%)
Jul 27, 2023 2.670 2.690 2.570 2.580 86,414 -0.06(-2.27%)
Jul 26, 2023 2.640 2.690 2.630 2.640 74,696 -0.02(-0.75%)
Jul 25, 2023 2.680 2.710 2.650 2.660 97,770 -0.01(-0.37%)
Jul 24, 2023 2.610 2.690 2.610 2.670 248,537 +0.06(+2.30%)
Jul 21, 2023 2.580 2.610 2.550 2.610 130,351 +0.04(+1.56%)
Jul 20, 2023 2.610 2.660 2.560 2.570 271,023 -0.06(-2.28%)
Jul 19, 2023 2.630 2.670 2.620 2.630 94,124 +0.01(+0.38%)
Jul 18, 2023 2.620 2.660 2.590 2.620 126,476 -0.01(-0.38%)
Jul 17, 2023 2.630 2.660 2.600 2.630 176,398 -0.01(-0.38%)
Jul 14, 2023 2.690 2.720 2.630 2.640 142,260 -0.06(-2.22%)
Jul 13, 2023 2.680 2.730 2.680 2.700 212,680 +0.00(+0.00%)
Jul 12, 2023 2.720 2.750 2.680 2.700 257,449 -0.01(-0.37%)
Jul 11, 2023 2.710 2.770 2.670 2.710 271,008 +0.01(+0.37%)
Jul 10, 2023 2.620 2.800 2.610 2.700 1,550,820 +0.08(+3.05%)
Jul 07, 2023 2.640 2.680 2.570 2.620 761,469 -0.04(-1.50%)
Jul 06, 2023 2.770 2.770 2.640 2.660 170,427 -0.15(-5.34%)
Jul 05, 2023 2.700 2.850 2.700 2.810 1,263,914 +0.10(+3.69%)
Jul 04, 2023 2.670 2.730 2.660 2.710 426,024 +0.04(+1.50%)
Jun 30, 2023 2.670 0 -0.01(-0.37%)
Jun 29, 2023 2.670 2.700 2.620 2.680 853,806 +0.00(+0.00%)
Jun 28, 2023 2.720 2.750 2.650 2.680 1,127,760 -0.05(-1.83%)
Jun 27, 2023 2.660 2.730 2.590 2.730 261,468 +0.10(+3.80%)
Jun 26, 2023 2.660 2.680 2.620 2.630 352,980 -0.06(-2.23%)
Jun 23, 2023 2.860 2.860 2.680 2.690 1,649,028 -0.22(-7.56%)
Jun 22, 2023 2.890 2.910 2.830 2.910 736,617 +0.01(+0.34%)
Jun 21, 2023 2.980 2.990 2.900 2.900 249,766 -0.09(-3.01%)
Jun 20, 2023 3.030 3.030 2.890 2.990 161,868 -0.04(-1.32%)
Jun 19, 2023 2.900 3.030 2.880 3.030 129,156 +0.10(+3.41%)
Jun 16, 2023 3.040 3.060 2.910 2.930 288,548 -0.07(-2.33%)
Jun 15, 2023 2.980 3.030 2.910 3.000 316,904 -0.22(-6.83%)
May 08, 2023 3.170 3.260 3.150 3.220 424,855 +0.05(+1.58%)
May 05, 2023 3.080 3.170 3.080 3.170 253,600 +0.11(+3.59%)
May 04, 2023 3.220 3.220 3.000 3.060 713,162 -0.18(-5.56%)
May 03, 2023 3.170 3.280 3.150 3.240 403,453 +0.07(+2.21%)
May 02, 2023 3.220 3.250 3.160 3.170 659,944 -0.06(-1.86%)
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.