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 (%)
Nov 30, 2018 20.60 20.60 20.31 20.60 6,520 +0.04(+0.19%)
Nov 29, 2018 20.60 20.60 20.55 20.56 3,146 -0.05(-0.24%)
Nov 28, 2018 20.64 20.74 20.50 20.61 10,811 +0.17(+0.83%)
Nov 27, 2018 20.65 20.72 20.44 20.44 3,059 -0.21(-1.02%)
Nov 26, 2018 20.86 20.86 20.62 20.65 7,930 -0.10(-0.48%)
Nov 23, 2018 20.56 20.75 20.55 20.75 3,010 +0.05(+0.24%)
Nov 22, 2018 20.85 20.90 20.70 20.70 4,273 -0.20(-0.96%)
Nov 21, 2018 20.85 20.90 20.70 20.90 3,861 +0.01(+0.05%)
Nov 20, 2018 21.31 21.31 20.89 20.89 7,412 -0.45(-2.11%)
Nov 19, 2018 21.49 21.49 21.31 21.34 2,869 -0.23(-1.07%)
Nov 16, 2018 21.59 21.59 21.57 21.57 1,638 -0.06(-0.28%)
Nov 15, 2018 21.91 21.91 21.59 21.63 9,151 -0.29(-1.32%)
Nov 14, 2018 21.96 22.00 21.92 21.92 529 -0.08(-0.36%)
Nov 13, 2018 22.01 22.01 21.98 22.00 2,965 +0.09(+0.41%)
Nov 12, 2018 21.88 22.01 21.88 21.91 4,895 +0.03(+0.14%)
Nov 09, 2018 21.99 21.99 21.88 21.88 1,605 -0.14(-0.64%)
Nov 08, 2018 21.95 22.12 21.95 22.02 5,096 +0.11(+0.50%)
Nov 07, 2018 22.06 22.06 21.91 21.91 4,803 -0.17(-0.77%)
Nov 06, 2018 22.17 22.20 22.08 22.08 2,845 -0.08(-0.36%)
Nov 05, 2018 22.05 22.18 22.05 22.16 3,492 +0.06(+0.27%)
Nov 02, 2018 22.20 22.31 22.04 22.10 4,813 -0.35(-1.56%)
Nov 01, 2018 22.34 22.45 22.17 22.45 1,430 +0.25(+1.13%)
Oct 31, 2018 22.26 22.33 22.15 22.20 4,112 -0.05(-0.22%)
Oct 30, 2018 22.37 22.37 22.15 22.25 2,996 -0.12(-0.54%)
Oct 29, 2018 22.50 22.53 22.36 22.37 4,529 -0.12(-0.53%)
Oct 26, 2018 22.50 22.50 22.47 22.49 4,889 +0.02(+0.09%)
Oct 25, 2018 22.56 22.56 22.33 22.47 1,573 -0.22(-0.97%)
Oct 24, 2018 22.69 22.69 22.69 22.69 826 -0.03(-0.13%)
Oct 23, 2018 22.58 22.81 22.58 22.72 329 +0.07(+0.31%)
Oct 22, 2018 22.85 22.85 22.62 22.65 2,554 -0.15(-0.66%)
Oct 19, 2018 22.79 22.80 22.79 22.80 706 +0.06(+0.26%)
Oct 18, 2018 22.67 22.75 22.67 22.74 927 -0.22(-0.96%)
Oct 17, 2018 22.90 22.96 22.90 22.96 686 +0.15(+0.66%)
Oct 16, 2018 22.90 22.95 22.75 22.81 3,607 -0.09(-0.39%)
Oct 12, 2018 22.90 22.90 22.90 0 +0.07(+0.31%)
Oct 11, 2018 22.62 22.83 22.62 22.83 3,400 +0.00(+0.00%)
Oct 10, 2018 22.89 22.89 22.80 22.83 300 -0.06(-0.26%)
Oct 09, 2018 22.85 22.90 22.82 22.89 3,779 +0.09(+0.39%)
Oct 05, 2018 22.80 22.80 22.80 0 -0.01(-0.04%)
Oct 04, 2018 22.88 22.88 22.75 22.81 3,815 -0.08(-0.35%)
Oct 03, 2018 22.60 22.89 22.59 22.89 2,550 +0.44(+1.96%)
Oct 02, 2018 22.60 22.60 22.44 22.45 1,300 -0.15(-0.66%)
Oct 01, 2018 22.76 22.80 22.60 22.60 5,500 -0.11(-0.48%)
Sep 28, 2018 22.60 22.72 22.60 22.71 2,200 +0.04(+0.18%)
Sep 27, 2018 22.55 22.67 22.55 22.67 3,400 +0.15(+0.67%)
Sep 26, 2018 22.52 22.52 22.49 22.52 1,300 +0.00(+0.00%)
Sep 25, 2018 22.41 22.52 22.37 22.52 2,075 +0.09(+0.40%)
Sep 24, 2018 22.38 22.45 22.38 22.43 1,250 +0.01(+0.04%)
Sep 21, 2018 22.45 22.45 22.42 22.42 1,270 -0.03(-0.13%)
Sep 20, 2018 22.45 22.50 22.40 22.45 3,000 +0.10(+0.45%)
Sep 19, 2018 22.37 22.37 22.35 22.35 500 -0.20(-0.89%)
Sep 18, 2018 22.55 22.55 22.55 22.55 700 +0.05(+0.22%)
Sep 17, 2018 22.50 22.50 22.50 22.50 1,600 +0.10(+0.45%)
Sep 14, 2018 22.54 22.54 22.40 22.40 800 -0.49(-2.14%)
Sep 13, 2018 22.85 22.89 22.84 22.89 900 +0.04(+0.18%)
Sep 12, 2018 22.84 22.85 22.75 22.85 1,700 +0.15(+0.66%)
Sep 11, 2018 22.75 22.75 22.70 22.70 1,300 +0.00(+0.00%)
Sep 10, 2018 22.85 22.85 22.70 22.70 3,100 +0.05(+0.22%)
Sep 06, 2018 22.65 22.65 22.65 0 -0.25(-1.09%)
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.