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

Ecn Capital Corp (TSX: ECN )

1.850 -0.040 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 3.810 3.820 3.770 3.770 1,162,866 -0.05(-1.31%)
Sep 27, 2018 3.860 3.860 3.820 3.820 622,948 -0.05(-1.29%)
Sep 26, 2018 3.890 3.900 3.860 3.870 743,930 -0.02(-0.51%)
Sep 25, 2018 3.850 3.940 3.850 3.890 1,660,691 +0.02(+0.52%)
Sep 24, 2018 3.790 3.890 3.790 3.870 1,952,531 +0.05(+1.31%)
Sep 21, 2018 3.820 3.830 3.810 3.820 1,113,920 +0.00(+0.00%)
Sep 20, 2018 3.800 3.820 3.780 3.820 888,916 +0.02(+0.53%)
Sep 19, 2018 3.860 3.880 3.760 3.800 2,787,130 -0.05(-1.30%)
Sep 18, 2018 3.850 3.890 3.840 3.850 1,070,755 -0.01(-0.26%)
Sep 17, 2018 3.850 3.890 3.850 3.860 1,022,545 +0.02(+0.52%)
Sep 14, 2018 3.790 3.890 3.770 3.840 1,275,754 +0.06(+1.59%)
Sep 13, 2018 3.800 3.820 3.770 3.780 1,254,225 -0.02(-0.53%)
Sep 12, 2018 3.780 3.840 3.770 3.800 2,360,723 +0.01(+0.26%)
Sep 11, 2018 3.740 3.810 3.730 3.790 750,289 +0.03(+0.80%)
Sep 10, 2018 3.660 3.760 3.660 3.760 2,057,016 +0.09(+2.45%)
Sep 07, 2018 3.690 3.700 3.640 3.670 578,818 -0.02(-0.54%)
Sep 06, 2018 3.690 3.690 3.650 3.690 419,037 +0.02(+0.54%)
Sep 05, 2018 3.720 3.720 3.660 3.670 608,336 -0.06(-1.61%)
Sep 04, 2018 3.680 3.770 3.660 3.730 798,799 +0.05(+1.36%)
Aug 31, 2018 3.680 3.680 3.680 0 -0.06(-1.60%)
Aug 30, 2018 3.830 3.840 3.730 3.740 469,099 -0.09(-2.35%)
Aug 29, 2018 3.820 3.850 3.820 3.830 1,303,439 +0.02(+0.52%)
Aug 28, 2018 3.880 3.910 3.810 3.810 642,858 -0.07(-1.80%)
Aug 27, 2018 3.900 3.920 3.880 3.880 1,075,133 -0.01(-0.26%)
Aug 24, 2018 3.900 3.950 3.870 3.890 2,052,920 +0.01(+0.26%)
Aug 23, 2018 3.820 3.920 3.820 3.880 1,481,704 +0.06(+1.57%)
Aug 22, 2018 3.870 3.910 3.800 3.820 1,984,315 -0.06(-1.55%)
Aug 21, 2018 3.840 3.910 3.820 3.880 1,073,777 +0.03(+0.78%)
Aug 20, 2018 3.700 3.860 3.690 3.850 2,500,266 +0.17(+4.62%)
Aug 17, 2018 3.680 3.710 3.660 3.680 1,056,470 +0.01(+0.27%)
Aug 16, 2018 3.670 3.740 3.670 3.670 923,992 +0.00(+0.00%)
Aug 15, 2018 3.550 3.670 3.530 3.670 964,417 +0.12(+3.38%)
Aug 14, 2018 3.580 3.600 3.490 3.550 1,312,070 -0.03(-0.84%)
Aug 13, 2018 3.510 3.630 3.510 3.580 882,755 +0.06(+1.70%)
Aug 10, 2018 3.510 3.600 3.470 3.520 1,677,372 -0.01(-0.28%)
Aug 09, 2018 3.560 3.580 3.520 3.530 1,013,612 -0.05(-1.40%)
Aug 08, 2018 3.560 3.600 3.550 3.580 800,019 +0.00(+0.00%)
Aug 07, 2018 3.600 3.610 3.540 3.580 364,959 -0.01(-0.28%)
Aug 03, 2018 3.590 3.590 3.590 0 -0.02(-0.55%)
Aug 02, 2018 3.600 3.660 3.560 3.610 615,632 +0.02(+0.56%)
Aug 01, 2018 3.630 3.640 3.590 3.590 501,320 -0.02(-0.55%)
Jul 31, 2018 3.640 3.640 3.600 3.610 1,416,869 -0.02(-0.55%)
Jul 30, 2018 3.670 3.670 3.620 3.630 852,608 -0.04(-1.09%)
Jul 27, 2018 3.710 3.710 3.630 3.670 445,958 -0.05(-1.34%)
Jul 26, 2018 3.610 3.790 3.560 3.720 2,059,558 +0.11(+3.05%)
Jul 25, 2018 3.640 3.640 3.610 3.610 459,081 -0.01(-0.28%)
Jul 24, 2018 3.620 3.680 3.610 3.620 589,117 +0.00(+0.00%)
Jul 23, 2018 3.640 3.650 3.605 3.620 306,359 -0.01(-0.28%)
Jul 20, 2018 3.640 3.650 3.620 3.630 239,831 -0.01(-0.27%)
Jul 19, 2018 3.620 3.650 3.620 3.640 603,436 +0.02(+0.55%)
Jul 18, 2018 3.660 3.660 3.610 3.620 633,438 -0.04(-1.09%)
Jul 17, 2018 3.670 3.690 3.620 3.660 366,348 -0.02(-0.54%)
Jul 16, 2018 3.830 3.830 3.670 3.680 1,293,109 -0.14(-3.66%)
Jul 13, 2018 3.850 3.730 3.820 1,335,064 +0.05(+1.33%)
Jul 12, 2018 3.750 3.800 3.710 3.770 1,340,955 -0.02(-0.53%)
Jul 11, 2018 3.680 3.790 3.660 3.790 2,147,369 +0.10(+2.71%)
Jul 10, 2018 3.550 3.690 3.530 3.690 1,352,117 +0.15(+4.24%)
Jul 09, 2018 3.480 3.540 3.470 3.540 1,360,719 +0.08(+2.31%)
Jul 06, 2018 3.450 3.490 3.440 3.460 610,470 +0.01(+0.29%)
Jul 05, 2018 3.530 3.530 3.420 3.450 1,208,133 -0.06(-1.71%)
Jul 04, 2018 3.500 3.530 3.480 3.510 404,860 +0.02(+0.57%)
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.