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, 2017 25.25 25.25 22.92 24.07 68,280 -1.28(-5.05%)
May 30, 2017 25.31 25.40 25.28 25.35 13,600 +0.10(+0.40%)
May 29, 2017 25.30 25.35 25.24 25.25 5,981 -0.10(-0.39%)
May 26, 2017 25.35 25.35 25.35 25.35 2,650 +0.00(+0.00%)
May 25, 2017 25.40 25.41 25.35 25.35 6,989 -0.05(-0.20%)
May 24, 2017 25.40 25.45 25.40 25.40 4,700 -0.09(-0.35%)
May 23, 2017 25.35 25.49 25.35 25.49 3,032 +0.14(+0.55%)
May 19, 2017 25.40 25.40 25.35 25.35 17,490 -0.05(-0.20%)
May 18, 2017 25.35 25.50 25.35 25.40 4,320 +0.05(+0.20%)
May 17, 2017 25.35 25.40 25.35 25.35 6,500 -0.05(-0.20%)
May 16, 2017 25.44 25.45 25.24 25.40 8,592 +0.05(+0.20%)
May 15, 2017 25.55 25.55 25.30 25.35 15,275 -0.30(-1.17%)
May 12, 2017 25.69 25.69 25.55 25.65 4,390 -0.04(-0.16%)
May 11, 2017 25.69 25.69 25.48 25.69 4,940 +0.02(+0.08%)
May 10, 2017 25.68 25.69 25.67 25.67 430 -0.02(-0.08%)
May 09, 2017 25.67 25.69 25.67 25.69 620 +0.04(+0.16%)
May 08, 2017 25.65 25.65 25.65 25.65 150 +0.25(+0.98%)
May 05, 2017 25.47 25.65 25.40 25.40 4,390 -0.10(-0.39%)
May 04, 2017 25.62 25.78 25.42 25.50 8,416 -0.44(-1.70%)
May 03, 2017 25.60 25.80 25.55 25.94 5,935 +0.35(+1.37%)
May 02, 2017 25.50 25.60 25.40 25.59 14,455 +0.09(+0.35%)
May 01, 2017 25.36 25.51 25.36 25.50 16,950 -0.05(-0.20%)
Apr 28, 2017 25.54 25.55 25.54 25.55 4,485 +0.20(+0.79%)
Apr 27, 2017 25.51 25.51 25.35 25.35 2,600 -0.26(-1.02%)
Apr 26, 2017 25.75 25.75 25.47 25.61 12,204 -0.39(-1.50%)
Apr 25, 2017 25.74 26.00 25.74 26.00 11,793 +0.20(+0.78%)
Apr 24, 2017 25.86 25.86 25.70 25.80 12,700 -0.10(-0.39%)
Apr 21, 2017 25.87 25.95 25.85 25.90 127,093 +0.00(+0.00%)
Apr 20, 2017 25.56 25.90 25.56 25.90 43,320 +0.35(+1.37%)
Apr 19, 2017 25.56 25.61 25.55 25.55 6,172 +0.00(+0.00%)
Apr 18, 2017 25.60 25.66 25.55 25.55 17,600 -0.09(-0.35%)
Apr 17, 2017 25.73 25.74 25.62 25.64 6,850 -0.06(-0.23%)
Apr 13, 2017 25.59 25.70 25.50 25.70 6,780 +0.20(+0.78%)
Apr 12, 2017 25.50 25.60 25.50 25.50 23,616 +0.00(+0.00%)
Apr 11, 2017 25.33 25.50 25.30 25.50 64,051 +0.00(+0.00%)
Apr 10, 2017 25.71 25.76 25.49 25.50 6,900 +0.05(+0.20%)
Apr 07, 2017 25.40 25.46 25.28 25.45 9,535 +0.05(+0.20%)
Apr 06, 2017 25.26 25.42 25.26 25.40 12,559 +0.15(+0.59%)
Apr 05, 2017 25.19 25.26 25.19 25.25 9,800 +0.10(+0.40%)
Apr 04, 2017 25.14 25.17 25.12 25.15 20,100 +0.01(+0.04%)
Apr 03, 2017 25.11 25.14 25.11 25.14 6,600 +0.02(+0.08%)
Mar 31, 2017 25.15 25.15 25.12 25.12 3,519 -0.03(-0.12%)
Mar 30, 2017 25.06 25.15 25.02 25.15 5,790 +0.00(+0.00%)
Mar 29, 2017 25.09 25.15 25.00 25.15 12,700 +0.13(+0.52%)
Mar 28, 2017 25.15 25.15 25.02 25.02 16,900 -0.13(-0.52%)
Mar 27, 2017 25.05 25.15 25.04 25.15 5,700 +0.07(+0.28%)
Mar 24, 2017 25.10 25.10 25.03 25.08 3,969 -0.02(-0.08%)
Mar 23, 2017 25.09 25.10 25.05 25.10 8,790 +0.01(+0.04%)
Mar 22, 2017 25.00 25.09 24.90 25.09 9,446 +0.09(+0.36%)
Mar 21, 2017 25.10 25.10 25.00 25.00 8,707 +0.00(+0.00%)
Mar 20, 2017 25.05 25.10 25.00 25.00 87,603 -0.06(-0.24%)
Mar 17, 2017 25.06 25.06 25.05 25.06 8,300 +0.00(+0.00%)
Mar 16, 2017 25.05 25.10 25.00 25.06 35,320 -0.09(-0.36%)
Mar 15, 2017 25.10 25.20 25.08 25.15 17,967 +0.05(+0.20%)
Mar 14, 2017 25.16 25.16 25.05 25.10 15,089 -0.09(-0.36%)
Mar 13, 2017 25.21 25.25 25.05 25.19 22,950 -0.01(-0.04%)
Mar 10, 2017 25.32 25.32 25.19 25.20 10,515 -0.02(-0.08%)
Mar 09, 2017 25.00 25.25 25.00 25.22 42,900 +0.24(+0.96%)
Mar 08, 2017 25.00 25.01 24.93 24.98 16,038 -0.03(-0.12%)
Mar 07, 2017 25.03 25.03 25.00 25.01 18,010 -0.01(-0.04%)
Mar 06, 2017 25.01 25.03 24.95 25.02 8,917 +0.02(+0.08%)
Mar 03, 2017 25.00 25.00 24.95 25.00 16,252 -0.03(-0.12%)
Mar 02, 2017 25.02 25.05 24.73 25.03 9,522 +0.03(+0.12%)
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.