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 (%)
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.