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

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

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 22.26 22.33 22.15 22.20 4,112 -0.05(-0.22%)
Oct 30, 2018 22.37 22.37 22.15 22.25 2,996 -0.12(-0.54%)
Oct 29, 2018 22.50 22.53 22.36 22.37 4,529 -0.12(-0.53%)
Oct 26, 2018 22.50 22.50 22.47 22.49 4,889 +0.02(+0.09%)
Oct 25, 2018 22.56 22.56 22.33 22.47 1,573 -0.22(-0.97%)
Oct 24, 2018 22.69 22.69 22.69 22.69 826 -0.03(-0.13%)
Oct 23, 2018 22.58 22.81 22.58 22.72 329 +0.07(+0.31%)
Oct 22, 2018 22.85 22.85 22.62 22.65 2,554 -0.15(-0.66%)
Oct 19, 2018 22.79 22.80 22.79 22.80 706 +0.06(+0.26%)
Oct 18, 2018 22.67 22.75 22.67 22.74 927 -0.22(-0.96%)
Oct 17, 2018 22.90 22.96 22.90 22.96 686 +0.15(+0.66%)
Oct 16, 2018 22.90 22.95 22.75 22.81 3,607 -0.09(-0.39%)
Oct 12, 2018 22.90 22.90 22.90 0 +0.07(+0.31%)
Oct 11, 2018 22.62 22.83 22.62 22.83 3,400 +0.00(+0.00%)
Oct 10, 2018 22.89 22.89 22.80 22.83 300 -0.06(-0.26%)
Oct 09, 2018 22.85 22.90 22.82 22.89 3,779 +0.09(+0.39%)
Oct 05, 2018 22.80 22.80 22.80 0 -0.01(-0.04%)
Oct 04, 2018 22.88 22.88 22.75 22.81 3,815 -0.08(-0.35%)
Oct 03, 2018 22.60 22.89 22.59 22.89 2,550 +0.44(+1.96%)
Oct 02, 2018 22.60 22.60 22.44 22.45 1,300 -0.15(-0.66%)
Oct 01, 2018 22.76 22.80 22.60 22.60 5,500 -0.11(-0.48%)
Sep 28, 2018 22.60 22.72 22.60 22.71 2,200 +0.04(+0.18%)
Sep 27, 2018 22.55 22.67 22.55 22.67 3,400 +0.15(+0.67%)
Sep 26, 2018 22.52 22.52 22.49 22.52 1,300 +0.00(+0.00%)
Sep 25, 2018 22.41 22.52 22.37 22.52 2,075 +0.09(+0.40%)
Sep 24, 2018 22.38 22.45 22.38 22.43 1,250 +0.01(+0.04%)
Sep 21, 2018 22.45 22.45 22.42 22.42 1,270 -0.03(-0.13%)
Sep 20, 2018 22.45 22.50 22.40 22.45 3,000 +0.10(+0.45%)
Sep 19, 2018 22.37 22.37 22.35 22.35 500 -0.20(-0.89%)
Sep 18, 2018 22.55 22.55 22.55 22.55 700 +0.05(+0.22%)
Sep 17, 2018 22.50 22.50 22.50 22.50 1,600 +0.10(+0.45%)
Sep 14, 2018 22.54 22.54 22.40 22.40 800 -0.49(-2.14%)
Sep 13, 2018 22.85 22.89 22.84 22.89 900 +0.04(+0.18%)
Sep 12, 2018 22.84 22.85 22.75 22.85 1,700 +0.15(+0.66%)
Sep 11, 2018 22.75 22.75 22.70 22.70 1,300 +0.00(+0.00%)
Sep 10, 2018 22.85 22.85 22.70 22.70 3,100 +0.05(+0.22%)
Sep 06, 2018 22.65 22.65 22.65 0 -0.25(-1.09%)
Sep 04, 2018 22.90 22.90 22.90 0 +0.12(+0.53%)
Aug 31, 2018 22.78 22.78 22.78 0 +0.13(+0.57%)
Aug 30, 2018 22.60 22.65 22.60 22.65 1,600 +0.05(+0.22%)
Aug 29, 2018 22.59 22.61 22.59 22.60 1,700 -0.02(-0.09%)
Aug 28, 2018 22.66 22.66 22.50 22.62 1,700 -0.04(-0.18%)
Aug 27, 2018 22.56 22.66 22.55 22.66 3,300 +0.19(+0.85%)
Aug 24, 2018 22.56 22.56 22.46 22.47 15,300 -0.08(-0.35%)
Aug 23, 2018 22.64 22.65 22.47 22.55 5,200 +0.05(+0.22%)
Aug 22, 2018 22.53 22.57 22.50 22.50 8,116 -0.15(-0.66%)
Aug 21, 2018 22.75 22.76 22.65 22.65 3,200 +0.11(+0.49%)
Aug 20, 2018 22.72 22.72 22.50 22.54 3,300 -0.04(-0.18%)
Aug 17, 2018 22.52 22.58 22.52 22.58 2,600 +0.08(+0.36%)
Aug 16, 2018 22.53 22.55 22.46 22.50 5,015 +0.01(+0.04%)
Aug 15, 2018 22.48 22.54 22.44 22.49 4,500 +0.01(+0.04%)
Aug 14, 2018 22.54 22.54 22.48 22.48 1,600 -0.02(-0.09%)
Aug 13, 2018 22.41 22.52 22.41 22.50 4,200 +0.09(+0.40%)
Aug 10, 2018 22.43 22.45 22.40 22.41 2,500 -0.04(-0.18%)
Aug 09, 2018 22.49 22.49 22.45 22.45 600 -0.04(-0.18%)
Aug 08, 2018 22.40 22.49 22.38 22.49 1,700 +0.02(+0.09%)
Aug 03, 2018 22.47 22.47 22.47 0 +0.02(+0.09%)
Aug 02, 2018 22.45 22.45 22.45 22.45 300 +0.05(+0.22%)
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.