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

Ecn Capital Corp (TSX: ECN )

1.900 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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, 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%)
May 03, 2021 8.280 8.520 8.250 8.500 515,637 +0.26(+3.16%)
Apr 30, 2021 8.110 8.270 8.110 8.240 145,894 +0.09(+1.10%)
Apr 29, 2021 8.240 8.370 8.140 8.150 157,714 -0.05(-0.61%)
Apr 28, 2021 8.140 8.340 8.120 8.200 264,434 +0.06(+0.74%)
Apr 27, 2021 8.120 8.170 8.030 8.140 362,636 +0.01(+0.12%)
Apr 26, 2021 8.070 8.190 8.050 8.130 172,319 +0.07(+0.87%)
Apr 23, 2021 8.060 8.090 8.040 8.060 130,641 -0.03(-0.37%)
Apr 22, 2021 8.120 8.120 8.000 8.090 215,242 -0.06(-0.74%)
Apr 21, 2021 7.890 8.150 7.840 8.150 192,475 +0.21(+2.64%)
Apr 20, 2021 7.920 8.020 7.830 7.940 200,596 +0.01(+0.13%)
Apr 19, 2021 8.090 8.100 7.900 7.930 258,441 -0.19(-2.34%)
Apr 16, 2021 8.120 8.150 8.060 8.120 182,959 +0.04(+0.50%)
Apr 15, 2021 8.120 8.120 8.040 8.080 304,258 +0.00(+0.00%)
Apr 14, 2021 8.060 8.200 8.060 8.080 260,900 +0.01(+0.12%)
Apr 13, 2021 8.160 8.180 8.030 8.070 309,869 -0.11(-1.34%)
Apr 12, 2021 8.250 8.250 8.060 8.180 119,540 -0.04(-0.49%)
Apr 09, 2021 8.260 8.270 8.130 8.220 190,417 -0.05(-0.60%)
Apr 08, 2021 8.100 8.280 7.990 8.270 347,518 +0.21(+2.61%)
Apr 07, 2021 8.170 8.200 8.030 8.060 92,693 -0.11(-1.35%)
Apr 06, 2021 8.250 8.360 8.140 8.170 233,906 -0.07(-0.85%)
Apr 05, 2021 8.400 8.450 8.160 8.240 148,985 -0.11(-1.32%)
Apr 01, 2021 8.350 8.350 8.350 0 +0.52(+6.64%)
Mar 31, 2021 7.950 8.100 7.830 7.830 414,721 -0.08(-1.01%)
Mar 30, 2021 7.920 7.970 7.870 7.910 230,557 -0.02(-0.25%)
Mar 29, 2021 8.290 8.320 7.920 7.930 307,306 -0.38(-4.57%)
Mar 26, 2021 7.980 8.310 7.980 8.310 335,251 +0.37(+4.66%)
Mar 25, 2021 7.780 8.010 7.730 7.940 365,346 +0.11(+1.40%)
Mar 24, 2021 7.920 8.020 7.790 7.830 185,659 -0.03(-0.38%)
Mar 23, 2021 7.910 8.060 7.820 7.860 247,217 -0.04(-0.51%)
Mar 22, 2021 8.050 8.070 7.860 7.900 321,624 -0.14(-1.74%)
Mar 19, 2021 7.850 8.140 7.730 8.040 1,527,976 +0.19(+2.42%)
Mar 18, 2021 8.020 8.100 7.840 7.850 360,980 -0.18(-2.24%)
Mar 17, 2021 8.130 8.130 7.990 8.030 391,582 -0.11(-1.35%)
Mar 16, 2021 8.100 8.310 8.020 8.140 392,360 +0.04(+0.49%)
Mar 15, 2021 8.340 8.340 8.050 8.100 312,765 -0.13(-1.58%)
Mar 12, 2021 8.200 8.260 8.160 8.230 627,700 +0.00(+0.00%)
Mar 11, 2021 8.320 8.380 8.210 8.230 1,396,651 -0.04(-0.48%)
Mar 10, 2021 8.430 8.550 8.240 8.270 394,089 -0.14(-1.66%)
Mar 09, 2021 8.210 8.490 8.210 8.410 821,907 +0.28(+3.44%)
Mar 08, 2021 8.060 8.300 7.900 8.130 374,870 +0.06(+0.74%)
Mar 05, 2021 7.900 8.080 7.730 8.070 553,050 +0.20(+2.54%)
Mar 04, 2021 8.060 8.060 7.730 7.870 376,575 -0.17(-2.11%)
Mar 03, 2021 8.080 8.140 7.970 8.040 366,214 -0.04(-0.50%)
Mar 02, 2021 8.230 8.270 8.060 8.080 313,304 -0.12(-1.46%)
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.