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

Ecn Capital Corp (TSX: ECN )

1.740 +0.010 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 10.22 10.33 10.18 10.25 309,411 +0.04(+0.39%)
Aug 30, 2021 10.31 10.31 10.12 10.21 417,981 -0.05(-0.49%)
Aug 27, 2021 10.25 10.34 10.24 10.26 435,799 -0.01(-0.10%)
Aug 26, 2021 10.12 10.29 10.01 10.27 1,010,304 +0.23(+2.29%)
Aug 25, 2021 9.950 10.07 9.920 10.04 1,012,665 +0.09(+0.90%)
Aug 24, 2021 10.00 10.00 9.890 9.950 1,124,353 -0.04(-0.40%)
Aug 23, 2021 10.21 10.21 9.960 9.990 2,322,983 -0.18(-1.77%)
Aug 20, 2021 10.11 10.21 10.02 10.17 755,196 +0.06(+0.59%)
Aug 19, 2021 10.14 10.15 10.08 10.11 421,824 -0.11(-1.08%)
Aug 18, 2021 10.30 10.37 10.21 10.22 684,248 -0.13(-1.26%)
Aug 17, 2021 10.50 10.55 10.32 10.35 446,442 -0.20(-1.90%)
Aug 16, 2021 10.49 10.58 10.27 10.55 555,553 -0.05(-0.47%)
Aug 13, 2021 10.68 10.77 10.12 10.60 1,110,868 -0.03(-0.28%)
Aug 12, 2021 10.78 10.78 10.36 10.63 1,769,704 -0.14(-1.30%)
Aug 11, 2021 11.62 11.97 10.69 10.77 2,398,320 +0.12(+1.13%)
Aug 10, 2021 10.63 10.72 10.57 10.65 377,221 +0.01(+0.09%)
Aug 09, 2021 10.68 10.78 10.52 10.64 251,043 +0.01(+0.09%)
Aug 06, 2021 10.68 10.75 10.55 10.63 334,190 -0.03(-0.28%)
Aug 05, 2021 10.49 10.78 10.44 10.66 659,929 +0.20(+1.91%)
Aug 04, 2021 10.33 10.55 10.33 10.46 322,261 +0.08(+0.77%)
Aug 03, 2021 10.49 10.54 10.30 10.38 408,767 -0.11(-1.05%)
Jul 30, 2021 10.49 10.49 10.49 0 -0.08(-0.76%)
Jul 29, 2021 10.27 10.61 10.27 10.57 392,941 +0.25(+2.42%)
Jul 28, 2021 10.12 10.37 10.06 10.32 293,012 +0.25(+2.48%)
Jul 27, 2021 10.18 10.26 10.05 10.07 200,843 -0.08(-0.79%)
Jul 26, 2021 10.18 10.18 10.00 10.15 317,321 +0.10(+1.00%)
Jul 23, 2021 10.10 10.18 10.03 10.05 177,439 +0.00(+0.00%)
Jul 22, 2021 10.01 10.08 9.950 10.05 223,174 +0.04(+0.40%)
Jul 21, 2021 9.800 10.05 9.760 10.01 307,145 +0.26(+2.67%)
Jul 20, 2021 9.650 9.780 9.600 9.750 287,073 +0.13(+1.35%)
Jul 19, 2021 9.680 9.710 9.590 9.620 457,318 -0.15(-1.54%)
Jul 16, 2021 9.870 9.870 9.750 9.770 510,820 +0.00(+0.00%)
Jul 15, 2021 9.600 9.780 9.600 9.770 513,082 +0.15(+1.56%)
Jul 14, 2021 9.530 9.630 9.500 9.620 343,527 +0.06(+0.63%)
Jul 13, 2021 9.450 9.680 9.420 9.560 183,792 +0.09(+0.95%)
Jul 12, 2021 9.320 9.530 9.270 9.470 251,546 +0.12(+1.28%)
Jul 09, 2021 9.280 9.350 9.170 9.350 161,478 +0.09(+0.97%)
Jul 08, 2021 9.320 9.360 9.110 9.260 181,300 -0.18(-1.91%)
Jul 07, 2021 9.520 9.560 9.340 9.440 245,011 -0.08(-0.84%)
Jul 06, 2021 9.400 9.560 9.370 9.520 307,955 +0.13(+1.38%)
Jul 05, 2021 9.580 9.730 9.360 9.390 71,677 -0.17(-1.78%)
Jul 02, 2021 9.370 9.570 9.300 9.560 222,615 +0.26(+2.80%)
Jun 30, 2021 9.300 9.300 9.300 0 +0.08(+0.87%)
Jun 29, 2021 9.090 9.250 9.090 9.220 111,744 +0.10(+1.10%)
Jun 28, 2021 9.190 9.230 9.050 9.120 133,461 -0.09(-0.98%)
Jun 25, 2021 9.260 9.350 9.160 9.210 269,099 -0.06(-0.65%)
Jun 24, 2021 9.440 9.550 9.180 9.270 377,605 -0.07(-0.75%)
Jun 23, 2021 9.260 9.360 9.220 9.340 364,187 +0.05(+0.54%)
Jun 22, 2021 9.120 9.330 9.070 9.290 243,655 +0.18(+1.98%)
Jun 21, 2021 8.970 9.120 8.890 9.110 158,696 +0.21(+2.36%)
Jun 18, 2021 8.950 8.990 8.850 8.900 311,109 -0.12(-1.33%)
Jun 17, 2021 9.160 9.270 8.940 9.020 239,877 -0.18(-1.96%)
Jun 16, 2021 8.950 9.210 8.900 9.200 383,420 +0.26(+2.91%)
Jun 15, 2021 8.760 8.980 8.760 8.940 327,127 +0.18(+2.05%)
Jun 14, 2021 8.750 8.940 8.670 8.760 382,934 +0.00(+0.00%)
Jun 11, 2021 8.680 8.800 8.630 8.760 268,858 +0.11(+1.27%)
Jun 10, 2021 8.550 8.710 8.450 8.650 456,947 +0.13(+1.53%)
Jun 09, 2021 8.300 8.640 8.230 8.520 373,515 +0.22(+2.65%)
Jun 08, 2021 8.280 8.440 8.220 8.300 286,784 -0.01(-0.12%)
Jun 07, 2021 8.360 8.410 8.250 8.310 227,178 -0.05(-0.60%)
Jun 04, 2021 8.430 8.430 8.280 8.360 154,570 -0.06(-0.71%)
Jun 03, 2021 8.350 8.460 8.260 8.420 286,930 +0.03(+0.36%)
Jun 02, 2021 8.620 8.620 8.260 8.390 293,384 -0.15(-1.76%)
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.