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

Ecn Capital Corp (TSX: ECN )

1.810 +0.090 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 1.720 1.850 1.720 1.810 132,750 +0.09(+5.23%)
Jul 10, 2024 1.710 1.740 1.700 1.720 39,527 -0.01(-0.58%)
Jul 09, 2024 1.720 1.750 1.700 1.730 138,154 +0.03(+1.76%)
Jul 08, 2024 1.700 1.720 1.660 1.700 161,525 +0.01(+0.59%)
Jul 05, 2024 1.730 1.740 1.670 1.690 159,031 -0.02(-1.17%)
Jul 04, 2024 1.730 1.740 1.710 1.710 70,941 -0.01(-0.58%)
Jul 03, 2024 1.690 1.720 1.670 1.720 113,961 +0.07(+4.24%)
Jul 02, 2024 1.660 1.680 1.650 1.650 79,714 -0.02(-1.20%)
Jun 28, 2024 1.670 0 +0.06(+3.73%)
Jun 27, 2024 1.650 1.650 1.610 1.610 131,967 -0.04(-2.42%)
Jun 26, 2024 1.640 1.660 1.630 1.650 68,691 +0.00(+0.00%)
Jun 25, 2024 1.680 1.680 1.640 1.650 82,569 -0.02(-1.20%)
Jun 24, 2024 1.670 1.690 1.670 1.670 78,044 +0.02(+1.21%)
Jun 21, 2024 1.680 1.680 1.610 1.650 547,952 -0.02(-1.20%)
Jun 20, 2024 1.690 1.730 1.660 1.670 353,043 -0.01(-0.60%)
Jun 19, 2024 1.710 1.720 1.670 1.680 122,857 -0.08(-4.55%)
Jun 18, 2024 1.690 1.770 1.690 1.760 172,343 +0.04(+2.33%)
Jun 17, 2024 1.740 1.740 1.680 1.720 356,860 -0.02(-1.15%)
Jun 14, 2024 1.780 1.780 1.710 1.740 347,880 -0.05(-2.79%)
Jun 13, 2024 1.860 1.860 1.760 1.790 249,601 -0.07(-3.76%)
Jun 12, 2024 1.860 1.860 1.810 1.860 184,068 +0.06(+3.33%)
Jun 11, 2024 1.870 1.880 1.770 1.800 220,905 -0.07(-3.74%)
Jun 10, 2024 1.830 1.890 1.810 1.870 135,561 +0.02(+1.08%)
Jun 07, 2024 1.880 1.890 1.810 1.850 163,919 -0.04(-2.12%)
Jun 06, 2024 1.900 1.910 1.870 1.890 303,176 +0.00(+0.00%)
Jun 05, 2024 1.790 1.900 1.790 1.890 412,756 +0.10(+5.59%)
Jun 04, 2024 1.790 1.800 1.720 1.790 253,392 -0.01(-0.56%)
Jun 03, 2024 1.730 1.800 1.710 1.800 378,347 +0.06(+3.45%)
May 31, 2024 1.700 1.820 1.690 1.740 5,875,194 +0.01(+0.58%)
May 30, 2024 1.710 1.750 1.700 1.730 157,293 +0.02(+1.17%)
May 29, 2024 1.690 1.720 1.650 1.710 776,974 +0.01(+0.59%)
May 28, 2024 1.760 1.780 1.700 1.700 230,767 -0.06(-3.41%)
May 27, 2024 1.810 1.810 1.760 1.760 143,529 -0.03(-1.68%)
May 24, 2024 1.810 1.830 1.730 1.790 304,145 +0.00(+0.00%)
May 23, 2024 1.860 1.860 1.770 1.790 461,509 -0.05(-2.72%)
May 22, 2024 1.840 1.900 1.830 1.840 330,658 -0.02(-1.08%)
May 21, 2024 1.850 1.900 1.820 1.860 382,323 -0.03(-1.59%)
May 17, 2024 1.890 0 +0.01(+0.53%)
May 16, 2024 1.900 1.940 1.870 1.880 319,664 +0.00(+0.00%)
May 15, 2024 1.920 1.940 1.810 1.880 724,320 -0.02(-1.05%)
May 14, 2024 1.920 1.960 1.870 1.900 345,990 -0.02(-1.04%)
May 13, 2024 2.000 2.050 1.900 1.920 766,653 -0.08(-4.00%)
May 10, 2024 1.810 2.140 1.780 2.000 1,180,164 +0.24(+13.64%)
May 09, 2024 1.770 1.790 1.720 1.760 1,199,028 +0.03(+1.73%)
May 08, 2024 1.760 1.770 1.730 1.730 341,262 -0.04(-2.26%)
May 07, 2024 1.790 1.810 1.750 1.770 89,303 -0.02(-1.12%)
May 06, 2024 1.790 1.820 1.780 1.790 194,412 -0.01(-0.56%)
May 03, 2024 1.790 1.820 1.780 1.800 90,293 +0.00(+0.00%)
May 02, 2024 1.770 1.870 1.770 1.800 469,619 +0.03(+1.69%)
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.