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

Ecn Capital Corp (TSX: ECN )

1.740 -0.050 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020 5.360 5.500 5.320 5.490 1,066,428 -0.01(-0.18%)
Feb 27, 2020 5.470 5.610 5.200 5.500 607,951 -0.11(-1.96%)
Feb 26, 2020 5.600 5.760 5.600 5.610 345,914 -0.05(-0.88%)
Feb 25, 2020 5.750 5.770 5.600 5.660 390,850 -0.09(-1.57%)
Feb 24, 2020 5.730 5.850 5.690 5.750 307,753 -0.17(-2.87%)
Feb 21, 2020 6.030 6.030 5.900 5.920 148,783 -0.11(-1.82%)
Feb 20, 2020 6.000 6.070 5.970 6.030 239,848 +0.01(+0.17%)
Feb 19, 2020 5.980 6.040 5.960 6.020 321,722 +0.07(+1.18%)
Feb 18, 2020 5.950 6.010 5.940 5.950 307,532 -0.01(-0.17%)
Feb 14, 2020 5.960 5.960 5.960 0 +0.01(+0.17%)
Feb 13, 2020 5.980 6.000 5.920 5.950 525,799 -0.04(-0.67%)
Feb 12, 2020 6.070 6.080 5.940 5.990 838,503 -0.10(-1.64%)
Feb 11, 2020 6.080 6.190 6.080 6.090 352,578 +0.04(+0.66%)
Feb 10, 2020 6.090 6.140 6.030 6.050 436,056 -0.05(-0.82%)
Feb 07, 2020 6.090 6.170 6.090 6.100 468,527 -0.03(-0.49%)
Feb 06, 2020 6.090 6.190 6.070 6.130 525,447 +0.08(+1.32%)
Feb 05, 2020 6.030 6.170 6.030 6.050 739,783 +0.05(+0.83%)
Feb 04, 2020 5.870 6.100 5.820 6.000 1,358,686 +0.14(+2.39%)
Feb 03, 2020 5.610 5.880 5.610 5.860 1,343,061 +0.26(+4.64%)
Jan 31, 2020 5.450 5.600 5.450 5.600 421,517 +0.14(+2.56%)
Jan 30, 2020 5.380 5.500 5.340 5.460 431,596 +0.07(+1.30%)
Jan 29, 2020 5.330 5.450 5.320 5.390 701,335 +0.13(+2.47%)
Jan 28, 2020 5.100 5.260 5.040 5.260 555,488 +0.13(+2.53%)
Jan 27, 2020 5.100 5.170 5.000 5.130 480,046 -0.02(-0.39%)
Jan 24, 2020 5.100 5.170 5.100 5.150 334,457 +0.07(+1.38%)
Jan 23, 2020 5.060 5.100 5.050 5.080 435,615 +0.03(+0.59%)
Jan 22, 2020 4.990 5.120 4.990 5.050 788,060 +0.06(+1.20%)
Jan 21, 2020 4.910 5.020 4.910 4.990 532,014 +0.07(+1.42%)
Jan 20, 2020 4.910 5.000 4.910 4.920 123,106 -0.04(-0.81%)
Jan 17, 2020 4.960 4.970 4.940 4.960 50,682 +0.00(+0.00%)
Jan 16, 2020 4.930 4.970 4.910 4.960 186,947 +0.07(+1.43%)
Jan 15, 2020 4.980 5.010 4.890 4.890 310,623 -0.10(-2.00%)
Jan 14, 2020 4.970 5.010 4.950 4.990 122,036 +0.02(+0.40%)
Jan 13, 2020 5.020 5.020 4.960 4.970 123,791 -0.03(-0.60%)
Jan 10, 2020 5.020 5.120 4.990 5.000 959,508 +0.00(+0.00%)
Jan 09, 2020 4.920 5.000 4.870 5.000 264,755 +0.08(+1.63%)
Jan 08, 2020 4.910 4.920 4.850 4.920 132,331 +0.01(+0.20%)
Jan 07, 2020 4.810 4.940 4.810 4.910 156,675 +0.09(+1.87%)
Jan 06, 2020 4.770 4.840 4.740 4.820 125,414 +0.06(+1.26%)
Jan 03, 2020 4.750 4.820 4.740 4.760 133,151 -0.03(-0.63%)
Jan 02, 2020 4.830 4.830 4.720 4.790 104,321 +0.00(+0.00%)
Dec 31, 2019 4.790 4.790 4.790 0 -0.02(-0.42%)
Dec 30, 2019 4.830 4.830 4.740 4.810 135,522 -0.06(-1.23%)
Dec 27, 2019 4.890 4.950 4.800 4.870 171,755 -0.02(-0.41%)
Dec 24, 2019 4.890 4.890 4.890 0 -0.01(-0.20%)
Dec 23, 2019 4.850 5.000 4.810 4.900 356,679 +0.06(+1.24%)
Dec 20, 2019 4.710 4.890 4.710 4.840 371,530 +0.13(+2.76%)
Dec 19, 2019 4.850 4.870 4.680 4.710 322,069 -0.17(-3.48%)
Dec 18, 2019 4.850 4.930 4.820 4.880 269,792 +0.02(+0.41%)
Dec 17, 2019 4.900 4.910 4.820 4.860 169,258 -0.03(-0.61%)
Dec 16, 2019 4.870 4.930 4.820 4.890 481,609 +0.04(+0.82%)
Dec 13, 2019 4.730 4.900 4.710 4.850 452,181 +0.11(+2.32%)
Dec 12, 2019 4.640 4.750 4.640 4.740 262,234 +0.10(+2.16%)
Dec 11, 2019 4.760 4.760 4.640 4.640 112,838 -0.10(-2.11%)
Dec 10, 2019 4.760 4.860 4.720 4.740 287,370 -0.04(-0.84%)
Dec 09, 2019 4.890 4.890 4.730 4.780 425,870 -0.07(-1.44%)
Dec 06, 2019 4.870 4.970 4.840 4.850 416,691 +0.00(+0.00%)
Dec 05, 2019 4.910 4.910 4.810 4.850 1,158,614 -0.05(-1.02%)
Dec 04, 2019 4.750 4.920 4.750 4.900 723,523 +0.16(+3.38%)
Dec 03, 2019 4.630 4.760 4.600 4.740 585,315 +0.10(+2.16%)
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.