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

Ecn Capital Corp (TSX: ECN )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2024 2.780 2.810 2.710 2.750 282,945 +0.01(+0.36%)
Jan 30, 2024 2.760 2.810 2.730 2.740 222,837 -0.06(-2.14%)
Jan 29, 2024 2.850 2.850 2.790 2.800 183,516 -0.01(-0.36%)
Jan 26, 2024 2.830 2.860 2.760 2.810 133,314 -0.02(-0.71%)
Jan 25, 2024 2.840 2.850 2.800 2.830 81,051 +0.04(+1.43%)
Jan 24, 2024 2.800 2.850 2.760 2.790 242,948 -0.03(-1.06%)
Jan 23, 2024 2.870 2.900 2.820 2.820 213,820 -0.02(-0.70%)
Jan 22, 2024 2.880 2.880 2.810 2.840 108,229 +0.00(+0.00%)
Jan 19, 2024 2.810 2.860 2.800 2.840 90,968 +0.03(+1.07%)
Jan 18, 2024 2.720 2.840 2.720 2.810 184,902 -0.04(-1.40%)
Jan 17, 2024 2.800 2.860 2.750 2.850 99,827 +0.03(+1.06%)
Jan 16, 2024 2.810 2.840 2.750 2.820 132,762 -0.02(-0.70%)
Jan 15, 2024 2.790 2.850 2.720 2.840 49,394 +0.06(+2.16%)
Jan 12, 2024 2.800 2.820 2.760 2.780 77,766 +0.01(+0.36%)
Jan 11, 2024 2.800 2.820 2.690 2.770 197,386 -0.05(-1.77%)
Jan 10, 2024 2.850 2.870 2.760 2.820 302,340 -0.04(-1.40%)
Jan 09, 2024 2.870 2.900 2.800 2.860 145,355 -0.05(-1.72%)
Jan 08, 2024 2.900 2.920 2.850 2.910 447,986 +0.02(+0.69%)
Jan 05, 2024 2.890 2.930 2.850 2.890 394,268 -0.02(-0.69%)
Jan 04, 2024 2.760 2.910 2.760 2.910 405,407 +0.05(+1.75%)
Jan 03, 2024 3.000 3.000 2.840 2.860 766,699 -0.11(-3.70%)
Jan 02, 2024 3.100 3.100 2.900 2.970 581,941 -0.03(-1.00%)
Dec 29, 2023 3.000 0 +0.07(+2.39%)
Dec 28, 2023 2.900 2.950 2.850 2.930 202,238 +0.04(+1.38%)
Dec 27, 2023 2.740 2.890 2.710 2.890 193,475 +0.08(+2.85%)
Dec 22, 2023 2.810 0 +0.08(+2.93%)
Dec 21, 2023 2.660 2.750 2.620 2.730 313,881 +0.09(+3.41%)
Dec 20, 2023 2.710 2.740 2.640 2.640 117,650 -0.08(-2.94%)
Dec 19, 2023 2.700 2.730 2.650 2.720 163,367 +0.04(+1.49%)
Dec 18, 2023 2.660 2.760 2.660 2.680 157,372 +0.00(+0.00%)
Dec 15, 2023 2.810 2.880 2.680 2.680 420,137 -0.04(-1.47%)
Dec 14, 2023 2.720 2.840 2.710 2.720 207,944 -0.02(-0.73%)
Dec 13, 2023 2.650 2.750 2.610 2.740 159,379 +0.12(+4.58%)
Dec 12, 2023 2.630 2.670 2.580 2.620 213,029 -0.03(-1.13%)
Dec 11, 2023 2.770 2.770 2.630 2.650 334,238 -0.09(-3.28%)
Dec 08, 2023 2.640 2.750 2.640 2.740 254,554 +0.09(+3.40%)
Dec 07, 2023 2.640 2.700 2.600 2.650 678,164 +0.01(+0.38%)
Dec 06, 2023 2.600 2.700 2.580 2.640 264,996 +0.04(+1.54%)
Dec 05, 2023 2.460 2.650 2.460 2.600 951,619 +0.15(+6.12%)
Dec 04, 2023 2.490 2.540 2.380 2.450 1,357,885 -0.07(-2.78%)
Dec 01, 2023 2.230 2.560 2.210 2.520 1,668,512 +0.28(+12.50%)
Nov 30, 2023 2.300 2.350 2.210 2.240 521,512 -0.07(-3.03%)
Nov 29, 2023 2.480 2.480 2.240 2.310 250,353 -0.14(-5.71%)
Nov 28, 2023 2.130 2.480 2.120 2.450 2,458,320 +0.31(+14.49%)
Nov 27, 2023 2.180 2.180 2.120 2.140 99,452 -0.05(-2.28%)
Nov 24, 2023 2.220 2.220 2.160 2.190 171,750 +0.02(+0.92%)
Nov 23, 2023 2.060 2.190 2.060 2.170 167,345 +0.10(+4.83%)
Nov 22, 2023 2.190 2.200 2.070 2.070 517,513 -0.12(-5.48%)
Nov 21, 2023 2.280 2.310 2.170 2.190 626,365 -0.07(-3.10%)
Nov 20, 2023 2.140 2.270 2.100 2.260 2,853,402 +0.16(+7.62%)
Nov 17, 2023 2.100 2.150 2.070 2.100 954,429 +0.01(+0.48%)
Nov 16, 2023 2.080 2.100 2.050 2.090 828,244 +0.02(+0.97%)
Nov 15, 2023 2.210 2.270 2.050 2.070 1,908,285 -0.21(-9.21%)
Nov 14, 2023 2.310 2.490 2.220 2.280 762,107 -0.23(-9.16%)
Nov 13, 2023 2.490 2.530 2.460 2.510 136,318 +0.04(+1.62%)
Nov 10, 2023 2.510 2.510 2.420 2.470 124,840 -0.02(-0.80%)
Nov 09, 2023 2.390 2.560 2.390 2.490 348,242 +0.09(+3.75%)
Nov 08, 2023 2.350 2.430 2.340 2.400 168,070 +0.05(+2.13%)
Nov 07, 2023 2.350 2.400 2.260 2.350 519,999 -0.02(-0.84%)
Nov 06, 2023 2.400 2.450 2.310 2.370 653,097 -0.01(-0.42%)
Nov 03, 2023 2.170 2.390 2.170 2.380 622,083 +0.21(+9.68%)
Nov 02, 2023 1.930 2.220 1.920 2.170 640,939 +0.26(+13.61%)
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.