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

Ecn Capital Corp Pref Ser C (TSX: ECN-PR-C )

17.45 -0.05 (-0.29%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 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 (%)
Jan 29, 2021 22.59 22.59 22.41 22.58 810 -0.02(-0.09%)
Jan 28, 2021 22.61 22.61 22.60 22.60 1,525 +0.10(+0.44%)
Jan 27, 2021 22.70 22.70 22.50 22.50 3,600 -0.19(-0.84%)
Jan 26, 2021 22.69 22.69 22.69 22.69 200 -0.01(-0.04%)
Jan 25, 2021 22.40 22.70 22.40 22.70 4,500 +0.39(+1.75%)
Jan 22, 2021 22.46 22.46 22.31 22.31 5,000 -0.21(-0.93%)
Jan 21, 2021 22.52 22.52 22.52 22.52 1,000 +0.12(+0.54%)
Jan 20, 2021 22.59 22.60 22.40 22.40 619 -0.20(-0.88%)
Jan 19, 2021 22.33 22.60 22.32 22.60 1,600 +0.30(+1.35%)
Jan 18, 2021 22.60 22.60 22.25 22.30 4,005 -0.55(-2.41%)
Jan 15, 2021 22.74 22.85 22.74 22.85 7,600 +0.25(+1.11%)
Jan 14, 2021 22.54 22.68 22.54 22.60 1,675 +0.10(+0.44%)
Jan 13, 2021 22.50 22.51 22.50 22.50 2,260 +0.20(+0.90%)
Jan 12, 2021 22.35 22.35 22.27 22.30 1,900 +0.05(+0.22%)
Jan 08, 2021 22.25 22.25 22.25 0 +0.08(+0.36%)
Jan 07, 2021 22.35 22.35 22.17 22.17 280 -0.32(-1.42%)
Jan 06, 2021 22.49 22.49 22.49 22.49 700 +0.48(+2.18%)
Jan 05, 2021 22.01 22.01 22.01 70 +0.00(+0.00%)
Jan 04, 2021 22.28 22.28 22.01 22.01 506 -0.23(-1.03%)
Dec 31, 2020 22.24 22.24 22.24 0 +0.24(+1.09%)
Dec 30, 2020 22.00 22.00 22.00 22.00 1,600 +0.05(+0.23%)
Dec 29, 2020 21.56 21.95 21.56 21.95 2,350 +0.15(+0.69%)
Dec 24, 2020 21.80 21.80 21.80 0 -0.20(-0.91%)
Dec 23, 2020 22.00 22.00 22.00 22.00 1,180 +0.00(+0.00%)
Dec 22, 2020 22.00 22.10 22.00 22.00 2,200 +0.00(+0.00%)
Dec 21, 2020 22.15 22.15 22.00 22.00 2,366 -0.04(-0.18%)
Dec 18, 2020 22.03 22.04 22.03 22.04 450 +0.06(+0.27%)
Dec 17, 2020 21.98 21.98 21.98 21.98 250 -0.36(-1.61%)
Dec 16, 2020 22.34 22.34 22.34 22.34 1,200 -0.11(-0.49%)
Dec 15, 2020 22.45 22.45 22.45 25 +0.00(+0.00%)
Dec 14, 2020 22.57 22.57 22.45 22.45 900 -0.05(-0.22%)
Dec 11, 2020 22.67 22.67 22.50 22.50 2,300 +0.00(+0.00%)
Dec 10, 2020 22.41 22.50 22.40 22.50 3,000 +0.02(+0.09%)
Dec 09, 2020 22.41 22.48 22.41 22.48 903 +0.06(+0.27%)
Dec 08, 2020 22.43 22.43 22.42 22.42 800 -0.08(-0.36%)
Dec 07, 2020 22.87 22.87 22.50 22.50 300 +0.24(+1.08%)
Dec 04, 2020 22.26 22.26 22.26 50 +0.00(+0.00%)
Dec 03, 2020 22.29 22.29 22.26 22.26 940 -0.04(-0.18%)
Dec 02, 2020 22.36 22.36 22.30 22.30 2,640 +0.00(+0.00%)
Dec 01, 2020 22.27 22.30 22.27 22.30 1,520 -0.02(-0.09%)
Nov 30, 2020 22.76 22.76 22.00 22.32 91,700 -0.43(-1.89%)
Nov 27, 2020 22.74 22.75 22.74 22.75 500 +0.00(+0.00%)
Nov 26, 2020 22.67 22.75 22.67 22.75 3,900 +0.16(+0.71%)
Nov 25, 2020 22.50 22.59 22.50 22.59 800 -0.01(-0.04%)
Nov 24, 2020 22.60 22.60 22.60 22.60 1,485 +0.10(+0.44%)
Nov 23, 2020 22.45 22.50 22.45 22.50 2,501 +0.20(+0.90%)
Nov 20, 2020 22.49 22.49 22.25 22.30 5,608 +0.05(+0.22%)
Nov 19, 2020 22.25 22.25 22.25 22.25 100 -0.10(-0.45%)
Nov 18, 2020 22.37 22.41 22.35 22.35 1,500 +0.04(+0.18%)
Nov 17, 2020 22.28 22.31 22.28 22.31 817 +0.06(+0.27%)
Nov 13, 2020 22.25 22.25 22.25 0 -0.32(-1.42%)
Nov 10, 2020 22.57 22.57 22.57 0 +0.17(+0.76%)
Nov 09, 2020 22.40 22.40 22.40 22.40 130 +0.25(+1.13%)
Nov 06, 2020 22.15 22.15 22.15 22.15 600 +0.00(+0.00%)
Nov 05, 2020 22.15 22.15 22.15 22.15 500 +0.00(+0.00%)
Nov 04, 2020 22.15 22.15 22.15 22.15 500 +0.05(+0.23%)
Nov 03, 2020 22.20 22.20 22.05 22.10 1,150 +0.10(+0.45%)
Nov 02, 2020 22.00 22.00 22.00 22.00 2,000 -0.20(-0.90%)
Oct 30, 2020 22.20 22.20 22.20 22.20 400 -0.05(-0.22%)
Oct 29, 2020 22.25 22.25 22.25 22.25 1,280 +0.00(+0.00%)
Oct 28, 2020 22.55 22.55 22.25 22.25 800 -0.49(-2.15%)
Oct 27, 2020 22.49 22.74 22.49 22.74 511 +0.23(+1.02%)
Oct 26, 2020 22.52 22.52 22.51 22.51 3,100 -0.01(-0.04%)
Oct 23, 2020 22.53 22.53 22.52 22.52 200 -0.08(-0.35%)
Oct 22, 2020 22.56 22.60 22.56 22.60 2,400 -0.10(-0.44%)
Oct 19, 2020 22.70 22.70 22.70 0 +0.19(+0.84%)
Oct 16, 2020 22.75 22.75 22.50 22.51 2,900 -0.04(-0.18%)
Oct 15, 2020 22.55 22.55 22.55 22.55 600 -0.05(-0.22%)
Oct 14, 2020 22.30 22.60 22.28 22.60 6,300 +0.15(+0.67%)
Oct 13, 2020 22.31 22.45 22.31 22.45 2,800 +0.05(+0.22%)
Oct 09, 2020 22.40 22.40 22.40 0 +0.21(+0.95%)
Oct 08, 2020 22.49 22.49 22.05 22.19 5,849 +0.19(+0.86%)
Oct 07, 2020 21.99 22.01 21.99 22.00 6,400 +0.00(+0.00%)
Oct 06, 2020 21.96 22.00 21.90 22.00 2,000 +0.08(+0.36%)
Oct 05, 2020 21.95 21.96 21.92 21.92 1,300 +0.07(+0.32%)
Oct 02, 2020 21.95 21.95 21.80 21.85 1,700 -0.14(-0.64%)
Oct 01, 2020 21.76 21.99 21.75 21.99 7,198 +0.14(+0.64%)
Sep 30, 2020 21.85 21.85 21.85 21.85 1,200 +0.25(+1.16%)
Sep 29, 2020 21.75 21.75 21.60 21.60 750 +0.11(+0.51%)
Sep 28, 2020 21.61 21.62 21.49 21.49 7,100 +0.00(+0.00%)
Sep 23, 2020 21.49 21.49 21.49 0 -0.27(-1.24%)
Sep 22, 2020 21.76 21.76 21.75 21.76 24,000 -0.04(-0.18%)
Sep 21, 2020 21.81 21.82 21.80 21.80 1,600 -0.01(-0.05%)
Sep 18, 2020 21.75 21.81 21.75 21.81 1,900 +0.32(+1.49%)
Sep 17, 2020 21.49 21.49 21.49 21.49 4,100 +0.24(+1.13%)
Sep 16, 2020 21.40 21.40 21.25 21.25 700 -0.15(-0.70%)
Sep 15, 2020 21.49 21.49 21.40 21.40 1,247 +0.05(+0.23%)
Sep 14, 2020 21.50 21.65 21.35 21.35 7,125 -0.27(-1.25%)
Sep 11, 2020 21.55 21.62 21.55 21.62 3,200 +0.17(+0.79%)
Sep 10, 2020 21.27 21.55 21.27 21.45 1,500 -0.05(-0.23%)
Sep 09, 2020 21.25 21.50 21.25 21.50 5,100 +0.15(+0.70%)
Sep 08, 2020 21.35 21.35 21.35 21.35 275 +0.02(+0.09%)
Sep 04, 2020 21.33 21.33 21.33 0 +0.01(+0.05%)
Sep 03, 2020 21.51 21.51 21.20 21.32 14,300 -0.21(-0.98%)
Sep 01, 2020 21.53 21.53 21.53 0 +0.33(+1.56%)
Aug 31, 2020 21.27 21.27 21.15 21.20 2,375 +0.06(+0.28%)
Aug 28, 2020 21.07 21.14 21.07 21.14 500 +0.15(+0.71%)
Aug 27, 2020 21.24 21.26 20.99 20.99 1,710 +0.24(+1.16%)
Aug 26, 2020 20.51 20.75 20.51 20.75 1,000 +0.26(+1.27%)
Aug 25, 2020 20.25 20.49 20.25 20.49 200 +0.19(+0.94%)
Aug 24, 2020 20.49 20.49 20.30 20.30 1,500 -0.19(-0.93%)
Aug 21, 2020 20.31 20.49 20.30 20.49 1,200 +0.19(+0.94%)
Aug 20, 2020 20.26 20.30 20.26 20.30 930 +0.05(+0.25%)
Aug 17, 2020 20.25 20.25 20.25 0 -0.10(-0.49%)
Aug 14, 2020 20.45 20.45 20.35 20.35 2,300 -0.05(-0.25%)
Aug 13, 2020 20.23 20.48 20.23 20.40 4,965 +0.40(+2.00%)
Aug 12, 2020 19.75 20.00 19.75 20.00 4,800 +0.30(+1.52%)
Aug 11, 2020 19.50 19.70 19.49 19.70 10,047 +0.06(+0.31%)
Aug 10, 2020 19.64 19.64 19.64 19.64 100 -0.10(-0.51%)
Aug 07, 2020 19.74 19.74 19.74 35 +0.00(+0.00%)
Aug 06, 2020 19.50 19.74 19.50 19.74 2,310 +0.55(+2.87%)
Aug 05, 2020 19.25 19.25 19.19 19.19 1,900 -0.06(-0.31%)
Aug 04, 2020 19.80 20.00 19.25 19.25 2,100 -0.20(-1.03%)
Jul 31, 2020 19.45 19.45 19.45 0 -0.05(-0.26%)
Jul 30, 2020 19.27 19.50 19.27 19.50 300 +0.20(+1.04%)
Jul 29, 2020 19.51 19.51 19.29 19.30 3,120 -0.29(-1.48%)
Jul 28, 2020 19.38 19.59 19.38 19.59 430 +0.49(+2.57%)
Jul 27, 2020 19.15 19.31 19.10 19.10 1,050 -0.09(-0.47%)
Jul 24, 2020 19.19 19.19 19.19 19.19 2,400 +0.02(+0.10%)
Jul 23, 2020 19.25 19.25 19.17 19.17 1,200 -0.08(-0.42%)
Jul 22, 2020 19.25 19.25 19.25 19.25 300 +0.00(+0.00%)
Jul 21, 2020 19.35 19.35 19.25 19.25 1,000 +0.00(+0.00%)
Jul 17, 2020 19.25 19.25 19.25 0 -0.20(-1.03%)
Jul 16, 2020 19.50 19.75 19.40 19.45 5,000 +0.21(+1.09%)
Jul 15, 2020 19.50 19.50 19.19 19.24 2,800 +0.05(+0.26%)
Jul 13, 2020 19.19 19.19 19.19 0 -0.06(-0.31%)
Jul 09, 2020 19.25 19.25 19.25 0 +0.00(+0.00%)
Jul 08, 2020 19.75 19.75 19.25 19.25 1,300 -0.30(-1.53%)
Jul 07, 2020 19.70 19.70 19.55 19.55 300 +0.16(+0.83%)
Jul 06, 2020 20.00 20.00 19.34 19.39 3,520 -0.51(-2.56%)
Jul 02, 2020 19.90 19.90 19.90 0 +0.69(+3.59%)
Jun 30, 2020 19.21 19.21 19.21 0 -0.09(-0.47%)
Jun 29, 2020 19.30 19.30 19.30 19.30 600 +0.05(+0.26%)
Jun 25, 2020 19.25 19.25 19.25 0 -0.50(-2.53%)
Jun 24, 2020 19.77 19.77 19.75 19.75 1,100 -0.45(-2.23%)
Jun 17, 2020 20.20 20.20 20.20 0 -0.40(-1.94%)
Jun 16, 2020 20.50 20.60 20.38 20.60 9,400 +0.60(+3.00%)
Jun 15, 2020 19.99 20.00 19.99 20.00 2,100 +0.00(+0.00%)
Jun 12, 2020 19.80 20.00 19.78 20.00 5,400 +0.30(+1.52%)
Jun 11, 2020 19.75 20.10 19.70 19.70 32,500 -1.00(-4.83%)
Jun 10, 2020 20.70 20.70 20.70 20.70 500 +0.70(+3.50%)
Jun 09, 2020 19.70 20.00 19.56 20.00 3,900 +0.20(+1.01%)
Jun 08, 2020 18.95 19.80 18.66 19.80 5,452 +1.10(+5.88%)
Jun 05, 2020 18.71 18.71 18.70 18.70 1,200 +0.35(+1.91%)
Jun 04, 2020 18.57 18.58 18.35 18.35 1,000 -0.20(-1.08%)
Jun 03, 2020 18.55 18.55 18.55 18.55 542 -0.03(-0.16%)
Jun 02, 2020 18.57 18.58 18.57 18.58 1,200 +0.28(+1.53%)
Jun 01, 2020 18.30 18.30 18.30 15 +0.00(+0.00%)
May 29, 2020 17.95 18.33 17.91 18.30 16,350 +0.48(+2.69%)
May 28, 2020 17.75 17.82 17.74 17.82 1,500 +0.17(+0.96%)
May 27, 2020 17.28 17.65 17.28 17.65 1,888 +0.15(+0.86%)
May 26, 2020 17.48 17.50 17.46 17.50 3,500 +0.00(+0.00%)
May 22, 2020 17.50 17.50 17.50 0 +0.37(+2.16%)
May 21, 2020 17.13 17.13 17.13 17.13 600 -0.12(-0.70%)
May 19, 2020 17.25 17.25 17.25 0 +0.15(+0.88%)
May 15, 2020 17.10 17.10 17.10 0 +0.47(+2.83%)
May 14, 2020 16.63 16.63 16.63 16.63 450 -0.37(-2.18%)
May 13, 2020 17.00 17.00 16.75 17.00 3,400 -0.05(-0.29%)
May 12, 2020 17.05 17.05 17.05 17.05 900 +0.15(+0.89%)
May 11, 2020 16.80 16.90 16.80 16.90 1,300 +0.05(+0.30%)
May 08, 2020 16.85 16.85 16.85 16.85 1,500 +0.00(+0.00%)
May 07, 2020 16.70 16.85 16.70 16.85 850 +0.15(+0.90%)
May 06, 2020 16.69 16.70 16.69 16.70 1,700 +0.01(+0.06%)
May 05, 2020 16.36 16.69 16.35 16.69 700 +0.35(+2.14%)
May 04, 2020 16.00 16.35 16.00 16.34 3,900 +0.34(+2.12%)
May 01, 2020 15.15 16.00 15.15 16.00 5,400 +1.29(+8.77%)
Apr 30, 2020 15.50 15.50 14.71 14.71 4,900 -0.59(-3.86%)
Apr 29, 2020 14.99 15.42 14.99 15.30 4,767 +0.55(+3.73%)
Apr 28, 2020 14.65 14.75 14.57 14.75 2,150 +0.25(+1.72%)
Apr 27, 2020 14.50 14.50 14.48 14.50 16,175 +0.10(+0.69%)
Apr 24, 2020 14.38 14.40 14.25 14.40 4,868 +0.05(+0.35%)
Apr 23, 2020 14.25 14.40 14.20 14.35 4,400 +0.16(+1.13%)
Apr 22, 2020 14.19 14.19 14.19 14.19 200 -0.06(-0.42%)
Apr 21, 2020 14.30 14.30 14.25 14.25 2,900 -0.02(-0.14%)
Apr 20, 2020 14.27 14.27 14.26 14.27 1,400 +0.00(+0.00%)
Apr 17, 2020 14.42 14.42 14.26 14.27 400 +0.02(+0.14%)
Apr 16, 2020 14.25 14.50 14.25 14.25 4,000 -0.25(-1.72%)
Apr 15, 2020 14.50 14.50 14.30 14.50 4,200 -0.14(-0.96%)
Apr 14, 2020 14.50 14.65 14.50 14.64 8,650 +0.34(+2.38%)
Apr 13, 2020 14.50 14.50 14.30 14.30 1,900 -0.30(-2.05%)
Apr 09, 2020 14.60 14.60 14.60 0 -0.01(-0.07%)
Apr 08, 2020 14.25 14.61 14.25 14.61 2,500 +0.21(+1.46%)
Apr 07, 2020 14.49 14.75 14.40 14.40 8,008 +0.15(+1.05%)
Apr 06, 2020 14.05 14.25 14.05 14.25 2,700 +0.27(+1.93%)
Apr 03, 2020 13.98 13.98 13.98 13.98 1,106 +0.00(+0.00%)
Apr 02, 2020 14.15 14.16 13.98 13.98 1,800 -0.22(-1.55%)
Apr 01, 2020 14.25 14.25 14.11 14.20 1,225 -0.70(-4.70%)
Mar 31, 2020 14.60 15.11 14.60 14.90 2,150 +0.60(+4.20%)
Mar 30, 2020 14.30 14.30 14.25 14.30 450 -0.81(-5.36%)
Mar 27, 2020 15.11 15.11 15.11 15.11 100 +0.00(+0.00%)
Mar 26, 2020 15.48 15.48 15.11 15.11 2,009 +1.11(+7.93%)
Mar 25, 2020 12.02 14.00 12.02 14.00 8,576 +1.50(+12.00%)
Mar 24, 2020 11.75 12.72 11.75 12.50 17,175 +0.75(+6.38%)
Mar 23, 2020 13.91 13.91 11.74 11.75 4,800 -2.22(-15.89%)
Mar 20, 2020 14.90 15.10 13.97 13.97 6,743 -1.17(-7.73%)
Mar 19, 2020 15.10 15.14 13.78 15.14 11,300 -0.21(-1.37%)
Mar 18, 2020 15.90 15.90 15.35 15.35 9,200 -0.40(-2.54%)
Mar 17, 2020 16.50 16.50 15.41 15.75 1,700 -1.00(-5.97%)
Mar 16, 2020 17.65 17.65 16.75 16.75 3,434 -0.65(-3.74%)
Mar 13, 2020 17.81 17.81 17.40 17.40 900 -0.60(-3.33%)
Mar 12, 2020 19.25 19.25 17.79 18.00 6,600 -1.30(-6.74%)
Mar 11, 2020 19.99 19.99 19.30 19.30 11,059 -0.60(-3.02%)
Mar 10, 2020 20.00 20.01 19.70 19.90 8,400 -0.10(-0.50%)
Mar 09, 2020 19.85 20.00 19.81 20.00 5,709 -0.20(-0.99%)
Mar 06, 2020 20.26 20.26 20.11 20.20 7,600 -0.10(-0.49%)
Mar 05, 2020 20.10 20.30 20.10 20.30 400 +0.10(+0.50%)
Mar 04, 2020 20.21 20.21 20.15 20.20 12,600 -0.05(-0.25%)
Mar 03, 2020 20.31 20.32 20.25 20.25 2,500 +0.00(+0.00%)
Mar 02, 2020 19.56 20.25 19.56 20.25 1,232 +0.54(+2.74%)
Feb 28, 2020 20.55 20.55 19.71 19.71 5,249 -1.02(-4.92%)
Feb 27, 2020 21.22 21.22 20.73 20.73 1,600 -0.77(-3.58%)
Feb 26, 2020 21.59 21.60 21.50 21.50 9,100 -0.15(-0.69%)
Feb 25, 2020 21.75 21.75 21.65 21.65 4,300 -0.10(-0.46%)
Feb 24, 2020 22.01 22.01 21.75 21.75 2,400 -0.26(-1.18%)
Feb 21, 2020 22.05 22.05 22.01 22.01 700 -0.09(-0.41%)
Feb 20, 2020 22.00 22.10 22.00 22.10 1,010 +0.10(+0.45%)
Feb 19, 2020 22.14 22.14 22.00 22.00 7,700 -0.14(-0.63%)
Feb 13, 2020 22.14 22.14 22.14 0 +0.10(+0.45%)
Feb 12, 2020 22.03 22.15 22.02 22.04 6,500 -0.13(-0.59%)
Feb 11, 2020 22.31 22.31 22.17 22.17 950 -0.14(-0.63%)
Feb 10, 2020 22.31 22.31 22.30 22.31 1,000 -0.19(-0.84%)
Feb 06, 2020 22.50 22.50 22.50 0 -0.30(-1.32%)
Feb 05, 2020 22.19 22.91 22.19 22.80 11,200 +0.70(+3.17%)
Feb 04, 2020 21.51 22.10 21.51 22.10 9,100 +0.72(+3.37%)
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.