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 (%)
Aug 31, 2020 22.26 22.39 22.26 22.35 4,979 -0.02(-0.09%)
Aug 28, 2020 22.39 22.39 22.37 22.37 6,700 -0.01(-0.04%)
Aug 27, 2020 22.39 22.39 22.38 22.38 4,500 -0.01(-0.04%)
Aug 26, 2020 22.00 22.39 22.00 22.39 5,400 +0.54(+2.47%)
Aug 25, 2020 21.50 21.85 21.50 21.85 1,440 +0.35(+1.63%)
Aug 24, 2020 21.50 21.50 21.50 21.50 700 +0.00(+0.00%)
Aug 21, 2020 21.59 21.70 21.50 21.50 2,200 +0.00(+0.00%)
Aug 20, 2020 21.50 21.50 21.50 21.50 1,000 +0.00(+0.00%)
Aug 19, 2020 21.50 21.50 21.50 21.50 200 -0.15(-0.69%)
Aug 18, 2020 21.65 21.65 21.65 21.65 400 -0.05(-0.23%)
Aug 17, 2020 21.70 21.70 21.70 21.70 4,075 +0.01(+0.05%)
Aug 14, 2020 21.70 21.70 21.69 21.69 5,200 -0.01(-0.05%)
Aug 13, 2020 21.69 21.70 21.69 21.70 705 +0.20(+0.93%)
Aug 12, 2020 21.49 21.67 21.49 21.50 5,299 +0.00(+0.00%)
Aug 11, 2020 21.49 21.50 21.49 21.50 1,600 +0.13(+0.61%)
Aug 10, 2020 21.37 21.37 21.37 21.37 350 +0.12(+0.56%)
Aug 07, 2020 21.28 21.28 21.25 21.25 1,300 +0.02(+0.09%)
Aug 06, 2020 21.05 21.30 20.99 21.23 2,689 +0.21(+1.00%)
Aug 05, 2020 20.99 21.02 20.99 21.02 600 -0.17(-0.80%)
Aug 04, 2020 20.90 21.19 20.90 21.19 1,300 -0.10(-0.47%)
Jul 29, 2020 21.29 21.29 21.29 0 +0.29(+1.38%)
Jul 28, 2020 21.00 21.09 20.98 21.00 4,200 +0.00(+0.00%)
Jul 27, 2020 21.00 21.00 21.00 21.00 1,178 +0.00(+0.00%)
Jul 24, 2020 21.00 21.00 20.73 21.00 5,500 +0.00(+0.00%)
Jul 23, 2020 21.01 21.01 21.00 21.00 900 +0.00(+0.00%)
Jul 22, 2020 21.01 21.01 21.00 21.00 1,400 -0.34(-1.59%)
Jul 21, 2020 21.00 21.34 20.95 21.34 1,509 +0.34(+1.62%)
Jul 20, 2020 21.00 21.00 21.00 21.00 100 -0.38(-1.78%)
Jul 17, 2020 21.38 21.38 21.38 21.38 150 +0.00(+0.00%)
Jul 16, 2020 21.05 21.50 21.05 21.38 4,308 +0.19(+0.90%)
Jul 15, 2020 21.30 21.30 21.19 21.19 384 +0.19(+0.90%)
Jul 13, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 08, 2020 21.00 21.00 21.00 0 +0.02(+0.10%)
Jul 07, 2020 21.00 21.00 20.93 20.98 3,100 -0.02(-0.10%)
Jul 06, 2020 20.95 21.30 20.95 21.00 1,500 +0.00(+0.00%)
Jul 03, 2020 20.91 21.00 20.91 21.00 584 -0.35(-1.64%)
Jul 02, 2020 21.37 21.37 21.35 21.35 200 +0.35(+1.67%)
Jun 30, 2020 21.00 21.00 21.00 0 +0.04(+0.19%)
Jun 29, 2020 20.96 20.97 20.96 20.96 400 +0.24(+1.16%)
Jun 26, 2020 21.00 21.00 20.72 20.72 6,300 -0.28(-1.33%)
Jun 25, 2020 20.98 21.00 20.98 21.00 1,400 +0.00(+0.00%)
Jun 24, 2020 20.91 21.00 20.91 21.00 1,900 +0.00(+0.00%)
Jun 23, 2020 21.00 21.00 21.00 21.00 100 -0.29(-1.36%)
Jun 22, 2020 21.00 21.29 21.00 21.29 500 +0.29(+1.38%)
Jun 19, 2020 21.00 21.00 21.00 21.00 2,500 -0.36(-1.69%)
Jun 17, 2020 21.36 21.36 21.36 0 -0.64(-2.91%)
Jun 16, 2020 21.75 22.00 21.67 22.00 14,102 +0.60(+2.80%)
Jun 15, 2020 20.99 21.40 20.99 21.40 5,775 +0.40(+1.90%)
Jun 12, 2020 20.88 21.01 20.87 21.00 82,192 +0.55(+2.69%)
Jun 11, 2020 20.45 20.45 20.44 20.45 26,000 -0.16(-0.78%)
Jun 10, 2020 21.00 21.00 20.50 20.61 650 +0.31(+1.53%)
Jun 09, 2020 19.90 20.37 19.54 20.30 9,722 +0.40(+2.01%)
Jun 08, 2020 19.21 19.94 19.21 19.90 5,800 +0.88(+4.63%)
Jun 05, 2020 18.82 19.02 18.82 19.02 4,561 +0.22(+1.17%)
Jun 04, 2020 18.98 18.98 18.75 18.80 3,406 +0.15(+0.80%)
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.