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, 2019 21.70 21.70 21.70 21.70 300 +0.00(+0.00%)
May 30, 2019 21.90 21.91 21.70 21.70 1,239 -0.08(-0.37%)
May 29, 2019 21.76 21.78 21.74 21.78 4,400 -0.06(-0.27%)
May 27, 2019 21.84 21.84 21.84 0 -0.11(-0.50%)
May 24, 2019 21.95 21.95 21.95 21.95 1,400 -0.04(-0.18%)
May 23, 2019 22.00 22.00 21.99 21.99 1,200 -0.02(-0.09%)
May 22, 2019 22.13 22.13 22.01 22.01 600 +0.01(+0.05%)
May 21, 2019 22.00 22.06 21.99 22.00 2,900 +0.05(+0.23%)
May 17, 2019 21.95 21.95 21.95 0 -0.01(-0.05%)
May 16, 2019 21.97 22.04 21.96 21.96 5,200 -0.01(-0.05%)
May 15, 2019 22.01 22.01 21.97 21.97 900 -0.21(-0.95%)
May 14, 2019 22.16 22.18 22.16 22.18 2,275 +0.18(+0.82%)
May 13, 2019 22.00 22.00 21.95 22.00 1,954 -0.10(-0.45%)
May 09, 2019 22.10 22.10 22.10 0 +0.10(+0.45%)
May 08, 2019 21.98 22.05 21.98 22.00 2,700 +0.00(+0.00%)
May 07, 2019 22.05 22.05 22.00 22.00 1,940 +0.05(+0.23%)
May 06, 2019 21.95 21.95 21.95 21.95 300 +0.00(+0.00%)
May 03, 2019 22.05 22.10 21.95 21.95 1,100 -0.09(-0.41%)
May 02, 2019 21.90 22.04 21.89 22.04 28,600 +0.14(+0.64%)
May 01, 2019 21.90 21.90 21.90 21.90 500 +0.00(+0.00%)
Apr 30, 2019 21.90 22.03 21.90 21.90 800 +0.00(+0.00%)
Apr 29, 2019 22.15 22.15 21.90 21.90 2,050 -0.10(-0.45%)
Apr 26, 2019 22.08 22.08 22.00 22.00 1,000 +0.00(+0.00%)
Apr 25, 2019 21.85 22.14 21.85 22.00 800 +0.15(+0.69%)
Apr 24, 2019 21.85 21.85 21.85 21.85 500 +0.16(+0.74%)
Apr 23, 2019 21.69 21.69 21.69 35 +0.00(+0.00%)
Apr 22, 2019 21.54 21.69 21.54 21.69 504 +0.15(+0.70%)
Apr 18, 2019 21.54 21.54 21.54 0 -0.46(-2.09%)
Apr 17, 2019 22.01 22.01 22.00 22.00 1,642 +0.00(+0.00%)
Apr 16, 2019 22.04 22.04 22.00 22.00 700 +0.00(+0.00%)
Apr 15, 2019 22.10 22.13 22.00 22.00 1,050 -0.19(-0.86%)
Apr 12, 2019 22.19 22.19 22.19 22.19 100 +0.10(+0.45%)
Apr 11, 2019 21.94 22.10 21.90 22.09 3,000 +0.21(+0.96%)
Apr 10, 2019 22.02 22.02 21.88 21.88 7,469 -0.12(-0.55%)
Apr 08, 2019 22.00 22.00 22.00 0 +0.11(+0.50%)
Apr 05, 2019 21.94 22.00 21.60 21.89 6,035 -0.11(-0.50%)
Apr 04, 2019 22.01 22.01 22.00 22.00 2,300 -0.10(-0.45%)
Apr 03, 2019 22.00 22.10 22.00 22.10 1,300 +0.00(+0.00%)
Apr 02, 2019 22.09 22.20 22.05 22.10 1,700 +0.27(+1.24%)
Apr 01, 2019 21.80 21.83 21.80 21.83 411 -0.27(-1.22%)
Mar 29, 2019 22.09 22.10 22.09 22.10 600 +0.10(+0.45%)
Mar 27, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 26, 2019 22.24 22.24 22.00 22.00 1,646 -0.21(-0.95%)
Mar 25, 2019 22.36 22.36 22.20 22.21 4,415 -0.02(-0.09%)
Mar 22, 2019 22.00 22.24 21.99 22.23 4,981 +0.21(+0.95%)
Mar 21, 2019 22.00 22.02 22.00 22.02 1,490 -0.31(-1.39%)
Mar 20, 2019 22.25 22.33 22.25 22.33 900 +0.08(+0.36%)
Mar 19, 2019 22.19 22.26 22.17 22.25 2,500 +0.04(+0.18%)
Mar 18, 2019 22.00 22.21 22.00 22.21 1,000 +0.35(+1.60%)
Mar 15, 2019 21.94 21.94 21.86 21.86 2,386 -0.29(-1.31%)
Mar 14, 2019 22.23 22.23 22.15 22.15 2,000 -0.05(-0.23%)
Mar 13, 2019 21.99 22.20 21.99 22.20 2,678 +0.25(+1.14%)
Mar 12, 2019 21.90 21.95 21.90 21.95 1,100 +0.01(+0.05%)
Mar 11, 2019 21.85 21.94 21.85 21.94 300 +0.22(+1.01%)
Mar 08, 2019 21.72 21.72 21.72 21.72 292 -0.03(-0.14%)
Mar 07, 2019 22.02 22.02 21.75 21.75 2,200 -0.40(-1.81%)
Mar 06, 2019 22.10 22.15 22.10 22.15 1,430 +0.00(+0.00%)
Mar 05, 2019 22.05 22.20 22.05 22.15 1,200 +0.19(+0.87%)
Mar 04, 2019 22.15 22.16 21.93 21.96 5,500 -0.15(-0.68%)
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.