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 (%)
Dec 31, 2018 18.92 18.92 18.92 0 +1.07(+5.99%)
Dec 28, 2018 17.43 17.89 17.43 17.85 3,709 +0.59(+3.42%)
Dec 27, 2018 17.60 17.68 17.12 17.26 12,448 -0.20(-1.15%)
Dec 24, 2018 17.46 17.46 17.46 0 -0.38(-2.13%)
Dec 21, 2018 17.81 17.90 17.51 17.84 5,700 +0.04(+0.22%)
Dec 20, 2018 17.50 17.80 17.34 17.80 5,771 -0.11(-0.61%)
Dec 19, 2018 17.61 18.31 17.61 17.91 13,213 +0.36(+2.05%)
Dec 18, 2018 18.02 18.08 17.07 17.55 22,687 -0.50(-2.77%)
Dec 17, 2018 18.66 18.66 18.00 18.05 5,600 -0.70(-3.73%)
Dec 14, 2018 19.67 19.67 18.71 18.75 6,035 -1.20(-6.02%)
Dec 13, 2018 19.85 20.10 19.85 19.95 14,064 +0.15(+0.76%)
Dec 12, 2018 19.66 19.80 19.65 19.80 2,917 +0.09(+0.46%)
Dec 11, 2018 19.90 19.91 19.71 19.71 1,540 -0.04(-0.20%)
Dec 10, 2018 20.01 20.01 19.60 19.75 6,887 -0.20(-1.00%)
Dec 07, 2018 19.95 20.06 19.95 19.95 1,300 +0.04(+0.20%)
Dec 06, 2018 19.95 20.00 19.61 19.91 11,872 -0.09(-0.45%)
Dec 05, 2018 20.50 20.59 20.00 20.00 5,580 -0.40(-1.96%)
Dec 04, 2018 20.52 20.52 20.34 20.40 3,601 -0.10(-0.49%)
Dec 03, 2018 20.44 20.50 20.44 20.50 572 -0.10(-0.49%)
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%)
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.