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 (%)
Dec 31, 2018 18.92 18.92 18.92 0 +1.07(+5.99%)
Dec 28, 2018 17.43 17.89 17.43 17.85 3,709 +0.59(+3.42%)
Dec 27, 2018 17.60 17.68 17.12 17.26 12,448 -0.20(-1.15%)
Dec 24, 2018 17.46 17.46 17.46 0 -0.38(-2.13%)
Dec 21, 2018 17.81 17.90 17.51 17.84 5,700 +0.04(+0.22%)
Dec 20, 2018 17.50 17.80 17.34 17.80 5,771 -0.11(-0.61%)
Dec 19, 2018 17.61 18.31 17.61 17.91 13,213 +0.36(+2.05%)
Dec 18, 2018 18.02 18.08 17.07 17.55 22,687 -0.50(-2.77%)
Dec 17, 2018 18.66 18.66 18.00 18.05 5,600 -0.70(-3.73%)
Dec 14, 2018 19.67 19.67 18.71 18.75 6,035 -1.20(-6.02%)
Dec 13, 2018 19.85 20.10 19.85 19.95 14,064 +0.15(+0.76%)
Dec 12, 2018 19.66 19.80 19.65 19.80 2,917 +0.09(+0.46%)
Dec 11, 2018 19.90 19.91 19.71 19.71 1,540 -0.04(-0.20%)
Dec 10, 2018 20.01 20.01 19.60 19.75 6,887 -0.20(-1.00%)
Dec 07, 2018 19.95 20.06 19.95 19.95 1,300 +0.04(+0.20%)
Dec 06, 2018 19.95 20.00 19.61 19.91 11,872 -0.09(-0.45%)
Dec 05, 2018 20.50 20.59 20.00 20.00 5,580 -0.40(-1.96%)
Dec 04, 2018 20.52 20.52 20.34 20.40 3,601 -0.10(-0.49%)
Dec 03, 2018 20.44 20.50 20.44 20.50 572 -0.10(-0.49%)
Nov 30, 2018 20.60 20.60 20.31 20.60 6,520 +0.04(+0.19%)
Nov 29, 2018 20.60 20.60 20.55 20.56 3,146 -0.05(-0.24%)
Nov 28, 2018 20.64 20.74 20.50 20.61 10,811 +0.17(+0.83%)
Nov 27, 2018 20.65 20.72 20.44 20.44 3,059 -0.21(-1.02%)
Nov 26, 2018 20.86 20.86 20.62 20.65 7,930 -0.10(-0.48%)
Nov 23, 2018 20.56 20.75 20.55 20.75 3,010 +0.05(+0.24%)
Nov 22, 2018 20.85 20.90 20.70 20.70 4,273 -0.20(-0.96%)
Nov 21, 2018 20.85 20.90 20.70 20.90 3,861 +0.01(+0.05%)
Nov 20, 2018 21.31 21.31 20.89 20.89 7,412 -0.45(-2.11%)
Nov 19, 2018 21.49 21.49 21.31 21.34 2,869 -0.23(-1.07%)
Nov 16, 2018 21.59 21.59 21.57 21.57 1,638 -0.06(-0.28%)
Nov 15, 2018 21.91 21.91 21.59 21.63 9,151 -0.29(-1.32%)
Nov 14, 2018 21.96 22.00 21.92 21.92 529 -0.08(-0.36%)
Nov 13, 2018 22.01 22.01 21.98 22.00 2,965 +0.09(+0.41%)
Nov 12, 2018 21.88 22.01 21.88 21.91 4,895 +0.03(+0.14%)
Nov 09, 2018 21.99 21.99 21.88 21.88 1,605 -0.14(-0.64%)
Nov 08, 2018 21.95 22.12 21.95 22.02 5,096 +0.11(+0.50%)
Nov 07, 2018 22.06 22.06 21.91 21.91 4,803 -0.17(-0.77%)
Nov 06, 2018 22.17 22.20 22.08 22.08 2,845 -0.08(-0.36%)
Nov 05, 2018 22.05 22.18 22.05 22.16 3,492 +0.06(+0.27%)
Nov 02, 2018 22.20 22.31 22.04 22.10 4,813 -0.35(-1.56%)
Nov 01, 2018 22.34 22.45 22.17 22.45 1,430 +0.25(+1.13%)
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%)
Aug 01, 2018 22.48 22.55 22.30 22.40 3,373 +0.06(+0.27%)
Jul 31, 2018 22.30 22.34 22.30 22.34 600 -0.01(-0.04%)
Jul 30, 2018 22.43 22.43 22.35 22.35 2,450 -0.10(-0.45%)
Jul 27, 2018 22.44 22.45 22.40 22.45 3,900 +0.05(+0.22%)
Jul 26, 2018 22.45 22.45 22.37 22.40 5,200 -0.08(-0.36%)
Jul 25, 2018 22.47 22.55 22.45 22.48 5,100 +0.16(+0.72%)
Jul 24, 2018 22.50 22.50 22.30 22.32 11,023 -0.13(-0.58%)
Jul 23, 2018 22.75 22.83 22.45 22.45 8,225 -0.13(-0.58%)
Jul 20, 2018 23.16 23.30 22.58 22.58 103,954 -0.63(-2.71%)
Jul 19, 2018 23.29 23.29 23.21 23.21 600 -0.15(-0.64%)
Jul 18, 2018 23.59 23.59 23.35 23.36 3,800 +0.38(+1.65%)
Jul 17, 2018 23.02 23.02 22.96 22.98 475 -0.02(-0.09%)
Jul 16, 2018 22.97 23.04 22.97 23.00 2,300 +0.02(+0.09%)
Jul 13, 2018 22.87 22.98 22.87 22.98 300 -0.02(-0.09%)
Jul 11, 2018 23.00 23.00 23.00 0 +0.30(+1.32%)
Jul 10, 2018 22.71 22.71 22.70 22.70 1,900 -0.15(-0.66%)
Jul 09, 2018 22.86 22.91 22.85 22.85 1,820 +0.00(+0.00%)
Jul 06, 2018 22.85 22.85 22.85 22.85 100 +0.14(+0.62%)
Jul 05, 2018 22.96 22.96 22.65 22.71 4,000 -0.25(-1.09%)
Jul 04, 2018 22.97 22.97 22.96 22.96 700 -0.01(-0.04%)
Jul 03, 2018 23.05 23.05 22.97 22.97 1,800 -0.03(-0.13%)
Jun 29, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 28, 2018 23.01 23.01 23.00 23.00 800 -0.05(-0.22%)
Jun 27, 2018 23.06 23.06 23.05 23.05 2,700 +0.00(+0.00%)
Jun 26, 2018 23.30 23.30 23.05 23.05 1,500 -0.25(-1.07%)
Jun 25, 2018 23.35 23.35 23.30 23.30 1,500 -0.19(-0.81%)
Jun 22, 2018 23.45 23.49 23.45 23.49 600 +0.05(+0.21%)
Jun 21, 2018 23.44 23.44 23.44 0 -0.03(-0.13%)
Jun 20, 2018 23.45 23.47 23.45 23.47 200 -0.03(-0.13%)
Jun 19, 2018 23.50 23.50 23.48 23.50 1,000 -0.25(-1.05%)
Jun 18, 2018 23.75 23.75 23.75 23.75 885 +0.00(+0.00%)
Jun 15, 2018 23.83 23.86 23.75 23.75 700 -0.35(-1.45%)
Jun 14, 2018 23.99 24.10 23.99 24.10 1,400 +0.33(+1.39%)
Jun 12, 2018 23.77 23.77 23.77 0 -0.02(-0.08%)
Jun 11, 2018 23.80 23.80 23.79 23.79 1,355 -0.02(-0.08%)
Jun 08, 2018 23.83 23.83 23.80 23.81 2,300 +0.02(+0.08%)
Jun 07, 2018 23.79 23.79 23.79 23.79 120 -0.21(-0.88%)
Jun 06, 2018 23.80 24.06 23.76 24.00 6,550 +0.20(+0.84%)
Jun 05, 2018 23.80 23.80 23.80 23.80 200 +0.00(+0.00%)
Jun 04, 2018 23.76 23.80 23.75 23.80 4,175 +0.05(+0.21%)
Jun 01, 2018 23.76 23.76 23.75 23.75 800 -0.05(-0.21%)
May 31, 2018 23.80 23.80 23.72 23.80 5,000 -0.05(-0.21%)
May 30, 2018 24.02 24.04 23.85 23.85 4,940 -0.16(-0.67%)
May 29, 2018 24.20 24.20 24.01 24.01 3,700 -0.19(-0.79%)
May 28, 2018 24.20 24.20 24.20 24.20 1,605 +0.01(+0.04%)
May 25, 2018 24.19 24.20 24.17 24.19 4,110 +0.00(+0.00%)
May 24, 2018 24.19 24.20 24.19 24.19 2,200 +0.00(+0.00%)
May 23, 2018 24.19 24.19 24.19 24.19 300 +0.00(+0.00%)
May 22, 2018 24.10 24.20 24.10 24.19 2,600 +0.14(+0.58%)
May 18, 2018 24.05 24.05 24.05 0 -0.13(-0.54%)
May 17, 2018 24.05 24.18 24.05 24.18 2,715 -0.01(-0.04%)
May 16, 2018 24.10 24.20 24.05 24.19 1,090 -0.11(-0.45%)
May 15, 2018 24.20 24.40 24.20 24.30 6,300 -0.05(-0.21%)
May 14, 2018 24.33 24.35 24.32 24.35 1,300 +0.20(+0.83%)
May 11, 2018 24.00 24.25 24.00 24.15 2,391 +0.15(+0.62%)
May 10, 2018 23.99 24.00 23.99 24.00 1,150 +0.10(+0.42%)
May 09, 2018 23.90 23.97 23.90 23.90 1,500 +0.00(+0.00%)
May 08, 2018 23.90 23.90 23.89 23.90 1,425 +0.01(+0.04%)
May 07, 2018 23.90 23.90 23.89 23.89 788 -0.02(-0.08%)
May 04, 2018 23.81 23.91 23.81 23.91 1,045 -0.04(-0.17%)
May 03, 2018 23.95 24.00 23.95 23.95 2,320 -0.05(-0.21%)
May 02, 2018 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
May 01, 2018 23.93 24.00 23.93 24.00 1,150 +0.10(+0.42%)
Apr 30, 2018 23.60 23.93 23.60 23.90 1,400 +0.32(+1.36%)
Apr 27, 2018 23.80 23.80 23.58 23.58 890 -0.32(-1.34%)
Apr 26, 2018 23.90 23.90 23.90 23.90 1,044 +0.15(+0.63%)
Apr 25, 2018 23.56 23.76 23.56 23.75 1,350 -0.14(-0.59%)
Apr 24, 2018 23.70 23.89 23.70 23.89 1,600 +0.19(+0.80%)
Apr 23, 2018 23.69 23.82 23.69 23.70 900 +0.39(+1.67%)
Apr 20, 2018 23.98 23.98 23.31 23.31 4,881 -0.60(-2.51%)
Apr 19, 2018 23.98 24.00 23.91 23.91 1,300 +0.00(+0.00%)
Apr 18, 2018 24.14 24.16 23.91 23.91 3,653 -0.18(-0.75%)
Apr 17, 2018 24.00 24.09 23.97 24.09 3,900 +0.01(+0.04%)
Apr 16, 2018 24.08 24.08 24.08 24.08 517 +0.03(+0.12%)
Apr 13, 2018 23.98 24.05 23.92 24.05 11,766 +0.07(+0.29%)
Apr 12, 2018 23.89 23.99 23.89 23.98 2,419 +0.09(+0.38%)
Apr 11, 2018 23.56 23.89 23.56 23.89 7,012 +0.14(+0.59%)
Apr 10, 2018 23.50 23.77 23.50 23.75 3,670 +0.25(+1.06%)
Apr 09, 2018 23.50 23.50 23.50 23.50 401 +0.34(+1.47%)
Apr 06, 2018 23.16 23.16 23.16 23.16 100 +0.03(+0.13%)
Apr 05, 2018 22.99 23.13 22.99 23.13 1,500 +0.29(+1.27%)
Apr 04, 2018 22.71 22.84 22.70 22.84 300 +0.04(+0.18%)
Apr 03, 2018 22.86 22.86 22.80 22.80 250 -0.20(-0.87%)
Apr 02, 2018 22.98 23.00 22.94 23.00 2,804 +0.05(+0.22%)
Mar 29, 2018 22.95 22.95 22.95 0 +0.10(+0.44%)
Mar 28, 2018 22.85 22.85 22.84 22.85 700 +0.00(+0.00%)
Mar 27, 2018 23.00 23.00 22.85 22.85 2,830 +0.00(+0.00%)
Mar 26, 2018 23.02 23.02 22.85 22.85 350 +0.28(+1.24%)
Mar 23, 2018 22.58 22.58 22.54 22.57 1,700 -0.09(-0.40%)
Mar 22, 2018 22.70 22.72 22.61 22.66 1,750 -0.14(-0.61%)
Mar 21, 2018 22.71 22.80 22.71 22.80 400 +0.10(+0.44%)
Mar 20, 2018 22.80 22.86 22.65 22.70 3,475 -0.10(-0.44%)
Mar 19, 2018 23.02 23.07 22.80 22.80 3,200 +0.00(+0.00%)
Mar 16, 2018 23.66 23.66 22.81 22.80 5,099 -1.19(-4.96%)
Mar 15, 2018 24.10 24.10 23.88 23.99 5,265 -0.34(-1.40%)
Mar 14, 2018 24.33 24.33 24.33 24.33 1,025 +0.40(+1.67%)
Mar 13, 2018 23.82 23.95 23.82 23.93 2,170 +0.13(+0.55%)
Mar 12, 2018 23.79 23.80 23.70 23.80 877 +0.15(+0.63%)
Mar 09, 2018 23.65 23.65 23.65 23.65 1,000 -0.01(-0.04%)
Mar 08, 2018 23.60 23.71 23.60 23.66 3,275 +0.16(+0.68%)
Mar 07, 2018 23.59 23.59 23.50 23.50 2,025 +0.09(+0.38%)
Mar 05, 2018 23.41 23.41 23.41 0 +0.06(+0.26%)
Mar 02, 2018 23.58 23.58 23.32 23.35 1,223 -0.15(-0.64%)
Mar 01, 2018 22.99 23.60 22.99 23.50 2,300 -0.26(-1.09%)
Feb 28, 2018 23.46 23.90 23.45 23.76 3,500 +0.31(+1.32%)
Feb 27, 2018 23.40 23.68 23.08 23.45 6,350 +0.15(+0.64%)
Feb 26, 2018 23.17 23.41 23.17 23.30 5,295 +0.69(+3.05%)
Feb 23, 2018 23.01 23.01 22.61 22.61 890 -0.41(-1.78%)
Feb 22, 2018 23.25 23.25 23.00 23.02 2,180 +0.02(+0.09%)
Feb 21, 2018 23.05 23.10 22.90 23.00 5,440 -0.25(-1.08%)
Feb 20, 2018 23.72 23.72 23.25 23.25 3,778 -0.10(-0.43%)
Feb 16, 2018 23.35 23.35 23.35 0 -0.01(-0.04%)
Feb 14, 2018 23.36 23.36 23.36 91 -0.15(-0.64%)
Feb 13, 2018 23.66 23.66 23.47 23.51 9,700 -0.20(-0.84%)
Feb 12, 2018 23.88 23.88 23.67 23.71 650 -0.04(-0.17%)
Feb 09, 2018 24.21 24.21 23.75 23.75 2,150 -0.58(-2.38%)
Feb 08, 2018 24.36 24.36 24.17 24.33 5,992 -0.11(-0.45%)
Feb 07, 2018 24.47 24.54 24.44 2,200 -0.10(-0.41%)
Feb 06, 2018 24.55 24.55 24.35 24.54 3,275 -0.22(-0.89%)
Feb 05, 2018 24.88 24.88 24.88 24.76 2,366 -0.19(-0.76%)
Feb 02, 2018 24.98 25.01 24.95 24.95 1,847 -0.01(-0.04%)
Feb 01, 2018 25.07 25.07 24.96 500 -0.03(-0.12%)
Jan 31, 2018 24.95 24.99 24.95 24.99 1,900 +0.11(+0.44%)
Jan 30, 2018 24.92 24.92 24.87 24.88 1,300 -0.02(-0.08%)
Jan 29, 2018 25.10 25.10 24.90 24.90 3,930 -0.20(-0.80%)
Jan 26, 2018 25.18 25.18 25.07 25.10 1,200 +0.00(+0.00%)
Jan 25, 2018 25.10 25.10 25.10 25.10 250 -0.11(-0.44%)
Jan 24, 2018 25.21 25.21 25.21 25.21 208 +0.31(+1.24%)
Jan 22, 2018 24.90 24.90 24.90 0 -0.10(-0.40%)
Jan 19, 2018 25.05 25.05 25.00 25.00 1,300 -0.11(-0.44%)
Jan 18, 2018 25.03 25.11 25.03 25.11 1,050 +0.10(+0.40%)
Jan 17, 2018 25.00 25.02 25.00 25.01 1,030 +0.01(+0.04%)
Jan 16, 2018 25.00 25.10 25.00 25.00 6,450 -0.10(-0.40%)
Jan 15, 2018 25.10 25.10 25.10 25.10 1,800 -0.05(-0.20%)
Jan 12, 2018 25.10 25.16 25.10 25.15 1,439 +0.00(+0.00%)
Jan 11, 2018 25.20 25.21 25.15 25.15 2,700 -0.10(-0.40%)
Jan 10, 2018 25.14 25.25 25.14 25.25 3,510 +0.16(+0.64%)
Jan 09, 2018 25.03 25.11 25.00 25.09 4,346 -0.01(-0.04%)
Jan 08, 2018 25.15 25.20 25.10 25.10 3,800 +0.00(+0.00%)
Jan 05, 2018 25.34 25.34 25.09 25.10 5,935 +0.06(+0.24%)
Jan 04, 2018 24.98 25.08 24.94 25.04 8,700 +0.06(+0.24%)
Jan 03, 2018 25.07 25.07 24.97 24.98 749 -0.02(-0.08%)
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.