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, 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%)
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.