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 (%)
May 31, 2018 23.80 23.80 23.72 23.80 5,000 -0.05(-0.21%)
May 30, 2018 24.02 24.04 23.85 23.85 4,940 -0.16(-0.67%)
May 29, 2018 24.20 24.20 24.01 24.01 3,700 -0.19(-0.79%)
May 28, 2018 24.20 24.20 24.20 24.20 1,605 +0.01(+0.04%)
May 25, 2018 24.19 24.20 24.17 24.19 4,110 +0.00(+0.00%)
May 24, 2018 24.19 24.20 24.19 24.19 2,200 +0.00(+0.00%)
May 23, 2018 24.19 24.19 24.19 24.19 300 +0.00(+0.00%)
May 22, 2018 24.10 24.20 24.10 24.19 2,600 +0.14(+0.58%)
May 18, 2018 24.05 24.05 24.05 0 -0.13(-0.54%)
May 17, 2018 24.05 24.18 24.05 24.18 2,715 -0.01(-0.04%)
May 16, 2018 24.10 24.20 24.05 24.19 1,090 -0.11(-0.45%)
May 15, 2018 24.20 24.40 24.20 24.30 6,300 -0.05(-0.21%)
May 14, 2018 24.33 24.35 24.32 24.35 1,300 +0.20(+0.83%)
May 11, 2018 24.00 24.25 24.00 24.15 2,391 +0.15(+0.62%)
May 10, 2018 23.99 24.00 23.99 24.00 1,150 +0.10(+0.42%)
May 09, 2018 23.90 23.97 23.90 23.90 1,500 +0.00(+0.00%)
May 08, 2018 23.90 23.90 23.89 23.90 1,425 +0.01(+0.04%)
May 07, 2018 23.90 23.90 23.89 23.89 788 -0.02(-0.08%)
May 04, 2018 23.81 23.91 23.81 23.91 1,045 -0.04(-0.17%)
May 03, 2018 23.95 24.00 23.95 23.95 2,320 -0.05(-0.21%)
May 02, 2018 24.00 24.00 24.00 24.00 100 +0.00(+0.00%)
May 01, 2018 23.93 24.00 23.93 24.00 1,150 +0.10(+0.42%)
Apr 30, 2018 23.60 23.93 23.60 23.90 1,400 +0.32(+1.36%)
Apr 27, 2018 23.80 23.80 23.58 23.58 890 -0.32(-1.34%)
Apr 26, 2018 23.90 23.90 23.90 23.90 1,044 +0.15(+0.63%)
Apr 25, 2018 23.56 23.76 23.56 23.75 1,350 -0.14(-0.59%)
Apr 24, 2018 23.70 23.89 23.70 23.89 1,600 +0.19(+0.80%)
Apr 23, 2018 23.69 23.82 23.69 23.70 900 +0.39(+1.67%)
Apr 20, 2018 23.98 23.98 23.31 23.31 4,881 -0.60(-2.51%)
Apr 19, 2018 23.98 24.00 23.91 23.91 1,300 +0.00(+0.00%)
Apr 18, 2018 24.14 24.16 23.91 23.91 3,653 -0.18(-0.75%)
Apr 17, 2018 24.00 24.09 23.97 24.09 3,900 +0.01(+0.04%)
Apr 16, 2018 24.08 24.08 24.08 24.08 517 +0.03(+0.12%)
Apr 13, 2018 23.98 24.05 23.92 24.05 11,766 +0.07(+0.29%)
Apr 12, 2018 23.89 23.99 23.89 23.98 2,419 +0.09(+0.38%)
Apr 11, 2018 23.56 23.89 23.56 23.89 7,012 +0.14(+0.59%)
Apr 10, 2018 23.50 23.77 23.50 23.75 3,670 +0.25(+1.06%)
Apr 09, 2018 23.50 23.50 23.50 23.50 401 +0.34(+1.47%)
Apr 06, 2018 23.16 23.16 23.16 23.16 100 +0.03(+0.13%)
Apr 05, 2018 22.99 23.13 22.99 23.13 1,500 +0.29(+1.27%)
Apr 04, 2018 22.71 22.84 22.70 22.84 300 +0.04(+0.18%)
Apr 03, 2018 22.86 22.86 22.80 22.80 250 -0.20(-0.87%)
Apr 02, 2018 22.98 23.00 22.94 23.00 2,804 +0.05(+0.22%)
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%)
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.