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

Ecn Capital Corp (TSX: ECN )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 5.900 5.970 5.810 5.820 165,046 -0.09(-1.52%)
Apr 28, 2022 5.940 5.970 5.870 5.910 178,094 +0.04(+0.68%)
Apr 27, 2022 5.830 5.940 5.820 5.870 189,232 +0.04(+0.69%)
Apr 26, 2022 6.120 6.120 5.790 5.830 232,757 -0.31(-5.05%)
Apr 25, 2022 5.910 6.140 5.840 6.140 359,943 +0.21(+3.54%)
Apr 22, 2022 6.300 6.300 5.930 5.930 234,265 -0.38(-6.02%)
Apr 21, 2022 6.360 6.390 6.260 6.310 295,345 -0.03(-0.47%)
Apr 20, 2022 6.250 6.370 6.240 6.340 302,860 +0.10(+1.60%)
Apr 19, 2022 6.070 6.250 5.980 6.240 282,691 +0.23(+3.83%)
Apr 18, 2022 6.030 6.170 6.000 6.010 268,644 -0.05(-0.83%)
Apr 14, 2022 6.060 0 -0.07(-1.14%)
Apr 13, 2022 6.070 6.210 6.010 6.130 255,835 +0.02(+0.33%)
Apr 12, 2022 6.030 6.210 6.030 6.110 305,811 +0.09(+1.50%)
Apr 11, 2022 6.360 6.370 6.000 6.020 448,661 -0.34(-5.35%)
Apr 08, 2022 6.350 6.370 6.300 6.360 233,022 +0.01(+0.16%)
Apr 07, 2022 6.450 6.490 6.280 6.350 380,388 -0.11(-1.70%)
Apr 06, 2022 6.460 6.500 6.370 6.460 191,284 -0.05(-0.77%)
Apr 05, 2022 6.520 6.580 6.480 6.510 228,279 -0.04(-0.61%)
Apr 04, 2022 6.510 6.580 6.510 6.550 144,601 +0.03(+0.46%)
Apr 01, 2022 6.690 6.700 6.430 6.520 234,424 -0.15(-2.25%)
Mar 31, 2022 6.710 6.760 6.600 6.670 409,973 -0.07(-1.04%)
Mar 30, 2022 6.740 6.780 6.700 6.740 260,735 -0.02(-0.30%)
Mar 29, 2022 6.650 6.780 6.600 6.760 440,859 +0.13(+1.96%)
Mar 28, 2022 6.560 6.660 6.490 6.630 410,736 +0.07(+1.07%)
Mar 25, 2022 6.560 6.590 6.470 6.560 298,743 -0.01(-0.15%)
Mar 24, 2022 6.650 6.650 6.560 6.570 327,674 -0.07(-1.05%)
Mar 23, 2022 6.680 6.680 6.600 6.640 247,486 -0.06(-0.90%)
Mar 22, 2022 6.620 6.790 6.620 6.700 515,494 +0.08(+1.21%)
Mar 21, 2022 6.640 6.690 6.580 6.620 383,330 -0.03(-0.45%)
Mar 18, 2022 6.630 6.690 6.530 6.650 1,022,102 -0.02(-0.30%)
Mar 17, 2022 6.440 6.710 6.430 6.670 613,297 +0.22(+3.41%)
Mar 16, 2022 6.370 6.560 6.250 6.450 1,117,586 +0.11(+1.74%)
Mar 15, 2022 5.860 6.340 5.860 6.340 2,419,188 +0.49(+8.38%)
Mar 14, 2022 5.910 5.920 5.750 5.850 720,261 -0.05(-0.85%)
Mar 11, 2022 5.840 5.930 5.780 5.900 214,703 +0.09(+1.55%)
Mar 10, 2022 5.650 5.850 5.650 5.810 520,014 +0.10(+1.75%)
Mar 09, 2022 5.680 5.770 5.640 5.710 637,241 +0.10(+1.78%)
Mar 08, 2022 5.700 5.720 5.610 5.610 420,790 -0.11(-1.92%)
Mar 07, 2022 5.860 5.920 5.690 5.720 753,941 -0.15(-2.56%)
Mar 04, 2022 5.870 5.880 5.760 5.870 523,355 -0.05(-0.84%)
Mar 03, 2022 5.950 5.970 5.860 5.920 451,903 +0.01(+0.17%)
Mar 02, 2022 5.760 6.030 5.750 5.910 806,508 +0.23(+4.05%)
Mar 01, 2022 5.730 5.800 5.630 5.680 1,442,925 -0.03(-0.53%)
Feb 28, 2022 5.680 5.770 5.640 5.710 592,350 -0.04(-0.70%)
Feb 25, 2022 5.630 5.830 5.700 5.750 651,513 +0.13(+2.31%)
Feb 24, 2022 5.600 5.690 5.470 5.620 964,111 -0.13(-2.26%)
Feb 23, 2022 5.890 5.920 5.730 5.750 537,889 -0.12(-2.04%)
Feb 22, 2022 5.800 5.880 5.780 5.870 422,284 +0.06(+1.03%)
Feb 18, 2022 5.810 0 -0.07(-1.19%)
Feb 17, 2022 5.940 5.940 5.830 5.880 591,716 -0.08(-1.34%)
Feb 16, 2022 5.850 5.970 5.830 5.960 675,545 +0.09(+1.53%)
Feb 15, 2022 5.890 5.990 5.780 5.870 409,724 +0.05(+0.86%)
Feb 14, 2022 5.900 5.920 5.800 5.820 572,218 -0.09(-1.52%)
Feb 11, 2022 5.970 6.000 5.860 5.910 864,580 -0.03(-0.51%)
Feb 10, 2022 5.990 6.070 5.940 5.940 1,577,876 -0.04(-0.67%)
Feb 09, 2022 5.950 6.190 5.950 5.980 1,734,331 +0.23(+4.00%)
Feb 08, 2022 5.590 5.760 5.580 5.750 1,468,358 +0.16(+2.86%)
Feb 07, 2022 5.400 5.620 5.400 5.590 452,923 +0.18(+3.33%)
Feb 04, 2022 5.370 5.450 5.300 5.410 454,499 +0.04(+0.74%)
Feb 03, 2022 5.310 5.400 5.370 1,092,820 +0.03(+0.56%)
Feb 02, 2022 5.440 5.450 5.340 5.340 422,224 -0.06(-1.11%)
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.