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

Ecn Capital Corp (TSX: ECN )

1.730 -0.010 (-0.57%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 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 (%)
Feb 28, 2023 2.910 2.960 2.760 2.910 1,452,813 -0.01(-0.34%)
Feb 27, 2023 2.850 2.920 2.850 2.920 736,038 +0.09(+3.18%)
Feb 24, 2023 2.760 2.850 2.710 2.830 710,693 +0.01(+0.35%)
Feb 23, 2023 2.700 2.850 2.640 2.820 1,355,196 +0.07(+2.55%)
Feb 22, 2023 2.810 2.870 2.750 2.750 1,265,525 -0.06(-2.14%)
Feb 21, 2023 2.900 2.940 2.780 2.810 1,556,854 -0.16(-5.39%)
Feb 17, 2023 2.970 0 -0.04(-1.33%)
Feb 16, 2023 3.090 3.120 2.990 3.010 968,910 -0.12(-3.83%)
Feb 15, 2023 3.150 3.160 3.100 3.130 2,482,954 -0.03(-0.95%)
Feb 14, 2023 3.030 3.230 3.010 3.160 3,447,787 +0.12(+3.95%)
Feb 13, 2023 3.070 3.110 2.990 3.040 1,671,073 -0.03(-0.98%)
Feb 10, 2023 3.130 3.130 3.020 3.070 2,667,249 -0.07(-2.23%)
Feb 09, 2023 3.260 3.260 3.120 3.140 1,047,476 -0.08(-2.48%)
Feb 08, 2023 3.300 3.300 3.160 3.220 839,115 -0.09(-2.72%)
Feb 07, 2023 3.220 3.310 3.110 3.310 1,085,530 +0.08(+2.48%)
Feb 06, 2023 3.180 3.270 3.130 3.230 1,129,449 +0.03(+0.94%)
Feb 03, 2023 3.190 3.330 3.070 3.200 1,515,754 -0.03(-0.93%)
Feb 02, 2023 3.020 3.350 3.020 3.230 3,431,421 +0.24(+8.03%)
Feb 01, 2023 2.930 3.010 2.880 2.990 1,069,773 +0.07(+2.40%)
Jan 31, 2023 2.880 2.930 2.870 2.920 421,902 +0.04(+1.39%)
Jan 30, 2023 2.880 2.940 2.840 2.880 1,728,582 -0.03(-1.03%)
Jan 27, 2023 2.910 2.960 2.870 2.910 480,182 -0.02(-0.68%)
Jan 26, 2023 2.910 2.930 2.800 2.930 786,339 +0.05(+1.74%)
Jan 25, 2023 2.850 2.910 2.820 2.880 960,386 +0.00(+0.00%)
Jan 24, 2023 2.970 3.000 2.830 2.880 891,632 -0.09(-3.03%)
Jan 23, 2023 2.890 3.090 2.870 2.970 938,274 +0.12(+4.21%)
Jan 20, 2023 2.790 2.900 2.790 2.850 5,644,528 +0.03(+1.06%)
Jan 19, 2023 2.810 2.840 2.740 2.820 704,620 -0.01(-0.35%)
Jan 18, 2023 2.810 2.850 2.790 2.830 726,768 +0.03(+1.07%)
Jan 17, 2023 2.720 2.820 2.720 2.800 485,281 +0.08(+2.94%)
Jan 16, 2023 2.740 2.740 2.710 2.720 69,077 +0.00(+0.00%)
Jan 13, 2023 2.800 2.800 2.720 2.720 1,018,287 -0.08(-2.86%)
Jan 12, 2023 2.830 2.840 2.720 2.800 484,162 +0.01(+0.36%)
Jan 11, 2023 2.800 2.810 2.750 2.790 416,434 +0.00(+0.00%)
Jan 10, 2023 2.680 2.810 2.680 2.790 528,305 +0.10(+3.72%)
Jan 09, 2023 2.740 2.740 2.660 2.690 919,776 -0.03(-1.10%)
Jan 06, 2023 2.660 2.730 2.570 2.720 1,297,672 +0.06(+2.26%)
Jan 05, 2023 2.750 2.780 2.590 2.660 1,062,884 -0.11(-3.97%)
Jan 04, 2023 2.900 2.900 2.750 2.770 929,770 -0.12(-4.15%)
Jan 03, 2023 2.780 2.910 2.710 2.890 788,122 +0.11(+3.96%)
Dec 30, 2022 2.780 0 +0.02(+0.72%)
Dec 29, 2022 2.770 2.900 2.730 2.760 800,933 +0.01(+0.36%)
Dec 28, 2022 2.750 2.780 2.680 2.750 485,504 +0.03(+1.10%)
Dec 23, 2022 2.720 0 -0.07(-2.51%)
Dec 22, 2022 2.700 2.800 2.640 2.790 501,227 +0.07(+2.57%)
Dec 21, 2022 2.690 2.760 2.650 2.720 461,445 +0.07(+2.64%)
Dec 20, 2022 2.660 2.720 2.600 2.650 5,210,601 -0.01(-0.38%)
Dec 19, 2022 2.740 2.740 2.620 2.660 293,968 -0.08(-2.92%)
Dec 16, 2022 2.710 2.790 2.670 2.740 564,437 +0.01(+0.37%)
Dec 15, 2022 2.810 2.830 2.660 2.730 911,091 -0.11(-3.87%)
Dec 14, 2022 2.900 2.930 2.810 2.840 514,189 -0.07(-2.41%)
Dec 13, 2022 2.880 3.050 2.810 2.910 793,693 +0.12(+4.30%)
Dec 12, 2022 2.890 2.900 2.750 2.790 791,773 -0.11(-3.79%)
Dec 09, 2022 2.780 2.920 2.750 2.900 1,313,489 +0.12(+4.32%)
Dec 08, 2022 2.860 2.880 2.770 2.780 582,188 -0.08(-2.80%)
Dec 07, 2022 2.800 2.870 2.760 2.860 581,704 +0.04(+1.42%)
Dec 06, 2022 2.880 2.940 2.820 2.820 515,859 -0.06(-2.08%)
Dec 05, 2022 3.000 3.070 2.880 2.880 782,903 -0.11(-3.68%)
Dec 02, 2022 3.090 3.110 2.980 2.990 685,103 -0.12(-3.86%)
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.