Skip to main content

Ecn Capital Corp Pref Ser C (TSX: ECN-PR-C )

15.11 +0.17 (+1.14%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.95 15.00 14.94 14.94 3,665 -0.08(-0.53%)
Mar 26, 2024 15.05 15.50 14.94 15.02 2,950 -0.09(-0.60%)
Mar 25, 2024 15.98 15.98 15.11 15.11 17,475 -0.94(-5.86%)
Mar 22, 2024 17.16 17.16 15.60 16.05 14,100 -1.16(-6.74%)
Mar 21, 2024 17.54 17.54 17.21 17.21 640 -0.40(-2.27%)
Mar 20, 2024 17.75 17.89 17.61 17.61 753 -0.14(-0.79%)
Mar 19, 2024 17.85 17.85 17.75 17.75 3,000 -0.05(-0.28%)
Mar 18, 2024 17.90 17.90 17.80 17.80 1,900 -0.05(-0.28%)
Mar 15, 2024 17.75 17.85 17.75 17.85 1,000 +0.10(+0.56%)
Mar 14, 2024 17.89 17.89 17.75 17.75 500 -0.15(-0.84%)
Mar 13, 2024 17.90 17.90 17.90 17.90 2,100 +0.00(+0.00%)
Mar 12, 2024 17.90 17.90 17.90 17.90 300 +0.00(+0.00%)
Mar 11, 2024 17.90 17.90 17.90 17.90 1,000 +0.00(+0.00%)
Mar 08, 2024 17.90 17.90 17.90 17.90 125 +0.10(+0.56%)
Mar 07, 2024 18.00 18.00 17.80 17.80 1,000 +0.05(+0.28%)
Mar 05, 2024 17.75 0 -0.25(-1.39%)
Mar 04, 2024 18.00 18.00 18.00 18.00 290 +0.00(+0.00%)
Mar 01, 2024 18.10 18.10 18.00 18.00 1,000 -0.01(-0.06%)
Feb 29, 2024 18.30 18.30 18.01 18.01 720 -0.24(-1.32%)
Feb 28, 2024 18.25 18.25 18.25 18.25 200 +0.00(+0.00%)
Feb 27, 2024 18.25 18.25 18.25 18.25 300 +0.25(+1.39%)
Feb 23, 2024 18.00 35 +0.00(+0.00%)
Feb 22, 2024 18.05 18.05 18.00 18.00 1,000 +0.00(+0.00%)
Feb 20, 2024 18.00 0 -0.05(-0.28%)
Feb 16, 2024 18.05 0 +0.05(+0.28%)
Feb 14, 2024 18.00 0 +0.40(+2.27%)
Feb 13, 2024 18.05 18.05 17.60 17.60 1,000 -0.65(-3.56%)
Feb 12, 2024 18.55 18.55 18.25 18.25 2,715 -0.10(-0.54%)
Feb 05, 2024 18.35 0 +0.01(+0.05%)
Feb 02, 2024 18.34 18.34 18.34 18.34 700 -0.16(-0.86%)
Feb 01, 2024 18.50 18.50 18.50 18.50 855 -0.35(-1.86%)
Jan 31, 2024 18.95 18.95 18.85 18.85 2,640 +0.28(+1.51%)
Jan 29, 2024 18.57 0 +0.56(+3.11%)
Jan 26, 2024 18.05 18.05 18.00 18.01 3,500 +0.01(+0.06%)
Jan 25, 2024 18.00 18.00 18.00 18.00 700 +0.20(+1.12%)
Jan 24, 2024 17.67 17.80 17.67 17.80 900 +0.13(+0.74%)
Jan 23, 2024 17.40 17.67 17.40 17.67 1,350 +0.27(+1.55%)
Jan 22, 2024 17.01 17.40 17.01 17.40 700 +0.30(+1.75%)
Jan 19, 2024 17.10 17.10 17.10 17.10 900 +0.09(+0.53%)
Jan 17, 2024 17.01 0 +0.01(+0.06%)
Jan 16, 2024 17.00 17.00 17.00 17.00 531 +0.10(+0.59%)
Jan 15, 2024 16.90 16.90 16.90 16.90 609 +0.31(+1.87%)
Jan 12, 2024 16.30 16.59 16.30 16.59 2,180 +0.59(+3.69%)
Jan 11, 2024 16.00 16.00 16.00 16.00 100 +0.00(+0.00%)
Jan 10, 2024 16.00 16.00 16.00 16.00 700 +0.01(+0.06%)
Jan 09, 2024 16.10 16.10 15.99 15.99 685 -0.26(-1.60%)
Jan 08, 2024 16.50 16.50 16.25 16.25 608 +0.00(+0.00%)
Jan 05, 2024 16.25 16.25 16.25 16.25 1,200 +0.00(+0.00%)
Jan 04, 2024 16.01 16.25 16.01 16.25 600 +0.40(+2.52%)
Jan 03, 2024 15.85 15.85 15.85 15.85 518 +0.11(+0.70%)
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.