Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp (TSX: ECN )

1.840 -0.020 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 3.790 3.800 3.000 3.690 8,336,796 -0.09(-2.38%)
May 30, 2017 3.810 3.890 3.770 3.780 1,530,538 -0.02(-0.53%)
May 29, 2017 3.800 3.810 3.750 3.800 264,042 +0.01(+0.26%)
May 26, 2017 3.790 3.840 3.755 3.790 526,750 +0.02(+0.53%)
May 25, 2017 3.750 3.820 3.740 3.770 811,089 +0.04(+1.07%)
May 24, 2017 3.720 3.790 3.710 3.730 1,288,299 -0.02(-0.53%)
May 23, 2017 3.750 3.770 3.700 3.750 849,055 +0.01(+0.27%)
May 19, 2017 3.660 3.770 3.630 3.740 787,696 +0.08(+2.19%)
May 18, 2017 3.630 3.710 3.560 3.660 2,471,053 +0.02(+0.55%)
May 17, 2017 3.750 3.790 3.580 3.640 2,709,025 -0.15(-3.96%)
May 16, 2017 3.880 3.880 3.780 3.790 1,976,517 -0.01(-0.26%)
May 15, 2017 3.690 3.910 3.630 3.800 2,316,953 +0.08(+2.15%)
May 12, 2017 3.560 3.780 3.550 3.720 1,453,880 +0.13(+3.62%)
May 11, 2017 3.600 3.680 3.570 3.590 722,720 -0.01(-0.28%)
May 10, 2017 3.650 3.650 3.585 3.600 322,367 -0.01(-0.28%)
May 09, 2017 3.640 3.650 3.580 3.610 698,476 -0.03(-0.82%)
May 08, 2017 3.620 3.650 3.590 3.640 1,862,045 +0.02(+0.55%)
May 05, 2017 3.590 3.670 3.580 3.620 1,358,400 +0.01(+0.28%)
May 04, 2017 3.640 3.680 3.600 3.610 336,670 -0.03(-0.82%)
May 03, 2017 3.660 3.730 3.630 3.640 354,931 -0.01(-0.27%)
May 02, 2017 3.760 3.760 3.620 3.650 684,134 -0.09(-2.41%)
May 01, 2017 3.740 3.750 3.660 3.740 979,425 +0.02(+0.54%)
Apr 28, 2017 3.660 3.720 3.610 3.720 343,563 +0.06(+1.64%)
Apr 27, 2017 3.630 3.700 3.540 3.660 1,439,016 +0.03(+0.83%)
Apr 26, 2017 3.730 3.730 3.550 3.630 898,792 -0.09(-2.42%)
Apr 25, 2017 3.680 3.750 3.660 3.720 1,566,672 +0.05(+1.36%)
Apr 24, 2017 3.630 3.690 3.630 3.670 1,766,359 +0.02(+0.55%)
Apr 21, 2017 3.650 3.690 3.640 3.650 465,314 -0.02(-0.54%)
Apr 20, 2017 3.700 3.700 3.660 3.670 778,900 -0.01(-0.27%)
Apr 19, 2017 3.760 3.770 3.670 3.680 1,261,100 -0.08(-2.13%)
Apr 18, 2017 3.810 3.830 3.730 3.760 766,185 -0.05(-1.31%)
Apr 17, 2017 3.760 3.810 3.710 3.810 665,576 +0.05(+1.33%)
Apr 13, 2017 3.800 3.800 3.730 3.760 393,663 -0.03(-0.79%)
Apr 12, 2017 3.810 3.810 3.740 3.790 762,740 +0.01(+0.26%)
Apr 11, 2017 3.720 3.810 3.650 3.780 1,697,693 +0.03(+0.80%)
Apr 10, 2017 3.770 3.770 3.715 3.750 264,186 +0.00(+0.00%)
Apr 07, 2017 3.810 3.820 3.690 3.750 700,028 -0.04(-1.06%)
Apr 06, 2017 3.730 3.800 3.720 3.790 843,166 +0.05(+1.34%)
Apr 05, 2017 3.770 3.840 3.670 3.740 1,041,528 -0.02(-0.53%)
Apr 04, 2017 3.650 3.820 3.650 3.760 5,119,620 +0.10(+2.73%)
Apr 03, 2017 3.570 3.690 3.570 3.660 2,877,401 +0.07(+1.95%)
Mar 31, 2017 3.560 3.600 3.560 3.590 2,230,588 +0.04(+1.13%)
Mar 30, 2017 3.540 3.550 3.510 3.550 377,016 +0.06(+1.72%)
Mar 29, 2017 3.550 3.580 3.480 3.490 768,197 -0.05(-1.41%)
Mar 28, 2017 3.530 3.590 3.505 3.540 1,510,545 +0.00(+0.00%)
Mar 27, 2017 3.470 3.540 3.440 3.540 2,314,444 +0.08(+2.31%)
Mar 24, 2017 3.420 3.470 3.400 3.460 1,293,800 +0.06(+1.76%)
Mar 23, 2017 3.400 3.430 3.380 3.400 851,202 +0.02(+0.59%)
Mar 22, 2017 3.450 3.450 3.365 3.380 1,289,369 -0.05(-1.46%)
Mar 21, 2017 3.530 3.530 3.420 3.430 844,498 -0.07(-2.00%)
Mar 20, 2017 3.400 3.520 3.395 3.500 2,461,342 +0.01(+0.29%)
Mar 17, 2017 3.500 3.510 3.450 3.490 646,515 -0.02(-0.57%)
Mar 16, 2017 3.560 3.570 3.495 3.510 975,405 -0.02(-0.57%)
Mar 15, 2017 3.500 3.640 3.500 3.530 2,393,293 +0.04(+1.15%)
Mar 14, 2017 3.500 3.500 3.460 3.490 954,598 -0.01(-0.29%)
Mar 13, 2017 3.480 3.515 3.460 3.500 1,323,466 +0.03(+0.86%)
Mar 10, 2017 3.500 3.550 3.440 3.470 2,404,758 -0.07(-1.98%)
Mar 09, 2017 3.470 3.600 3.460 3.540 1,939,392 +0.04(+1.14%)
Mar 08, 2017 3.550 3.560 3.410 3.500 5,410,164 -0.06(-1.69%)
Mar 07, 2017 3.650 3.650 3.560 3.560 1,423,892 -0.04(-1.11%)
Mar 06, 2017 3.660 3.680 3.600 3.600 528,326 -0.02(-0.55%)
Mar 03, 2017 3.610 3.680 3.600 3.620 809,809 -0.01(-0.28%)
Mar 02, 2017 3.620 3.700 3.580 3.630 1,147,424 -0.02(-0.55%)
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.