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

Ecn Capital Corp (TSX: ECN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 3:50 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, 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%)
May 02, 2022 5.790 5.950 5.790 5.950 240,058 +0.13(+2.23%)
Apr 29, 2022 5.900 5.970 5.810 5.820 165,046 -0.09(-1.52%)
Apr 28, 2022 5.940 5.970 5.870 5.910 178,094 +0.04(+0.68%)
Apr 27, 2022 5.830 5.940 5.820 5.870 189,232 +0.04(+0.69%)
Apr 26, 2022 6.120 6.120 5.790 5.830 232,757 -0.31(-5.05%)
Apr 25, 2022 5.910 6.140 5.840 6.140 359,943 +0.21(+3.54%)
Apr 22, 2022 6.300 6.300 5.930 5.930 234,265 -0.38(-6.02%)
Apr 21, 2022 6.360 6.390 6.260 6.310 295,345 -0.03(-0.47%)
Apr 20, 2022 6.250 6.370 6.240 6.340 302,860 +0.10(+1.60%)
Apr 19, 2022 6.070 6.250 5.980 6.240 282,691 +0.23(+3.83%)
Apr 18, 2022 6.030 6.170 6.000 6.010 268,644 -0.05(-0.83%)
Apr 14, 2022 6.060 0 -0.07(-1.14%)
Apr 13, 2022 6.070 6.210 6.010 6.130 255,835 +0.02(+0.33%)
Apr 12, 2022 6.030 6.210 6.030 6.110 305,811 +0.09(+1.50%)
Apr 11, 2022 6.360 6.370 6.000 6.020 448,661 -0.34(-5.35%)
Apr 08, 2022 6.350 6.370 6.300 6.360 233,022 +0.01(+0.16%)
Apr 07, 2022 6.450 6.490 6.280 6.350 380,388 -0.11(-1.70%)
Apr 06, 2022 6.460 6.500 6.370 6.460 191,284 -0.05(-0.77%)
Apr 05, 2022 6.520 6.580 6.480 6.510 228,279 -0.04(-0.61%)
Apr 04, 2022 6.510 6.580 6.510 6.550 144,601 +0.03(+0.46%)
Apr 01, 2022 6.690 6.700 6.430 6.520 234,424 -0.15(-2.25%)
Mar 31, 2022 6.710 6.760 6.600 6.670 409,973 -0.07(-1.04%)
Mar 30, 2022 6.740 6.780 6.700 6.740 260,735 -0.02(-0.30%)
Mar 29, 2022 6.650 6.780 6.600 6.760 440,859 +0.13(+1.96%)
Mar 28, 2022 6.560 6.660 6.490 6.630 410,736 +0.07(+1.07%)
Mar 25, 2022 6.560 6.590 6.470 6.560 298,743 -0.01(-0.15%)
Mar 24, 2022 6.650 6.650 6.560 6.570 327,674 -0.07(-1.05%)
Mar 23, 2022 6.680 6.680 6.600 6.640 247,486 -0.06(-0.90%)
Mar 22, 2022 6.620 6.790 6.620 6.700 515,494 +0.08(+1.21%)
Mar 21, 2022 6.640 6.690 6.580 6.620 383,330 -0.03(-0.45%)
Mar 18, 2022 6.630 6.690 6.530 6.650 1,022,102 -0.02(-0.30%)
Mar 17, 2022 6.440 6.710 6.430 6.670 613,297 +0.22(+3.41%)
Mar 16, 2022 6.370 6.560 6.250 6.450 1,117,586 +0.11(+1.74%)
Mar 15, 2022 5.860 6.340 5.860 6.340 2,419,188 +0.49(+8.38%)
Mar 14, 2022 5.910 5.920 5.750 5.850 720,261 -0.05(-0.85%)
Mar 11, 2022 5.840 5.930 5.780 5.900 214,703 +0.09(+1.55%)
Mar 10, 2022 5.650 5.850 5.650 5.810 520,014 +0.10(+1.75%)
Mar 09, 2022 5.680 5.770 5.640 5.710 637,241 +0.10(+1.78%)
Mar 08, 2022 5.700 5.720 5.610 5.610 420,790 -0.11(-1.92%)
Mar 07, 2022 5.860 5.920 5.690 5.720 753,941 -0.15(-2.56%)
Mar 04, 2022 5.870 5.880 5.760 5.870 523,355 -0.05(-0.84%)
Mar 03, 2022 5.950 5.970 5.860 5.920 451,903 +0.01(+0.17%)
Mar 02, 2022 5.760 6.030 5.750 5.910 806,508 +0.23(+4.05%)
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.