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

Ecn Capital Corp (TSX: ECN )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 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 (%)
Nov 28, 2024 2.850 2.850 2.780 2.780 11,318 -0.04(-1.42%)
Nov 27, 2024 2.750 2.850 2.750 2.820 80,956 +0.01(+0.36%)
Nov 26, 2024 2.840 2.940 2.740 2.810 203,914 -0.10(-3.44%)
Nov 25, 2024 2.810 2.940 2.780 2.910 67,080 +0.06(+2.11%)
Nov 22, 2024 2.870 2.880 2.830 2.850 48,317 +0.00(+0.00%)
Nov 21, 2024 2.840 2.870 2.650 2.850 139,179 -0.01(-0.35%)
Nov 20, 2024 2.900 2.900 2.710 2.860 115,622 -0.04(-1.38%)
Nov 19, 2024 2.840 2.950 2.820 2.900 240,386 +0.03(+1.05%)
Nov 18, 2024 2.960 2.960 2.820 2.870 157,440 -0.13(-4.33%)
Nov 15, 2024 2.940 3.010 2.840 3.000 232,533 +0.10(+3.45%)
Nov 14, 2024 2.960 2.960 2.860 2.900 113,690 -0.05(-1.69%)
Nov 13, 2024 2.960 3.020 2.940 2.950 364,389 -0.01(-0.34%)
Nov 12, 2024 3.000 3.250 2.830 2.960 352,437 -0.04(-1.33%)
Nov 11, 2024 2.700 3.100 2.700 3.000 754,379 +0.07(+2.39%)
Nov 08, 2024 2.550 3.000 2.450 2.930 1,417,600 +0.56(+23.63%)
Nov 07, 2024 2.240 2.410 2.240 2.370 380,585 +0.07(+3.04%)
Nov 06, 2024 2.200 2.350 2.190 2.300 115,218 +0.11(+5.02%)
Nov 05, 2024 2.200 2.210 2.170 2.190 32,129 +0.01(+0.46%)
Nov 04, 2024 2.190 2.220 2.180 2.180 36,890 -0.05(-2.24%)
Nov 01, 2024 2.180 2.250 2.180 2.230 48,818 +0.02(+0.90%)
Oct 31, 2024 2.230 2.230 2.170 2.210 69,864 -0.01(-0.45%)
Oct 30, 2024 2.190 2.240 2.190 2.220 45,762 +0.03(+1.37%)
Oct 29, 2024 2.170 2.210 2.160 2.190 159,645 -0.01(-0.45%)
Oct 28, 2024 2.200 2.210 2.170 2.200 474,815 +0.00(+0.00%)
Oct 25, 2024 2.210 2.220 2.160 2.200 47,621 +0.00(+0.00%)
Oct 24, 2024 2.210 2.230 2.170 2.200 32,816 +0.00(+0.00%)
Oct 23, 2024 2.160 2.230 2.160 2.200 56,940 +0.01(+0.46%)
Oct 22, 2024 2.140 2.250 2.140 2.190 149,101 -0.10(-4.37%)
Oct 21, 2024 2.390 2.390 2.270 2.290 56,407 -0.09(-3.78%)
Oct 18, 2024 2.340 2.390 2.340 2.380 104,977 +0.03(+1.28%)
Oct 17, 2024 2.070 2.350 2.060 2.350 705,984 +0.29(+14.08%)
Oct 16, 2024 2.130 2.180 2.060 2.060 1,641,575 -0.08(-3.74%)
Oct 15, 2024 2.120 2.170 2.070 2.140 209,187 -0.03(-1.38%)
Oct 11, 2024 2.170 0 +0.01(+0.46%)
Oct 10, 2024 2.160 2.160 2.080 2.160 191,638 +0.02(+0.93%)
Oct 09, 2024 2.140 2.160 2.120 2.140 118,532 -0.02(-0.93%)
Oct 08, 2024 2.120 2.160 2.100 2.160 52,493 +0.03(+1.41%)
Oct 07, 2024 2.130 2.150 2.090 2.130 40,323 -0.01(-0.47%)
Oct 04, 2024 2.120 2.150 2.100 2.140 21,786 +0.02(+0.94%)
Oct 03, 2024 2.070 2.130 2.060 2.120 69,462 +0.02(+0.95%)
Oct 02, 2024 2.140 2.190 2.090 2.100 64,905 -0.04(-1.87%)
Oct 01, 2024 2.170 2.190 2.120 2.140 59,800 -0.06(-2.73%)
Sep 30, 2024 2.160 2.230 2.140 2.200 262,522 +0.07(+3.29%)
Sep 27, 2024 2.060 2.160 2.050 2.130 387,763 +0.03(+1.43%)
Sep 26, 2024 2.090 2.150 2.050 2.100 72,674 +0.04(+1.94%)
Sep 25, 2024 2.070 2.080 2.030 2.060 75,981 -0.01(-0.48%)
Sep 24, 2024 2.050 2.100 2.040 2.070 114,642 +0.01(+0.49%)
Sep 23, 2024 2.040 2.080 2.040 2.060 445,485 +0.01(+0.49%)
Sep 20, 2024 2.070 2.070 2.010 2.050 260,648 -0.02(-0.97%)
Sep 19, 2024 2.100 2.130 2.040 2.070 242,989 +0.00(+0.00%)
Sep 18, 2024 2.040 2.080 2.000 2.070 291,937 +0.03(+1.47%)
Sep 17, 2024 2.060 2.060 2.000 2.040 168,570 +0.01(+0.49%)
Sep 16, 2024 2.030 2.050 2.000 2.030 151,758 -0.02(-0.98%)
Sep 13, 2024 2.060 2.060 1.960 2.050 210,987 +0.00(+0.00%)
Sep 12, 2024 2.040 2.050 1.990 2.050 78,740 +0.03(+1.49%)
Sep 11, 2024 2.030 2.040 2.000 2.020 125,482 -0.04(-1.94%)
Sep 10, 2024 2.080 2.080 1.990 2.060 124,243 +0.02(+0.98%)
Sep 09, 2024 2.010 2.050 1.980 2.040 545,308 -0.01(-0.49%)
Sep 06, 2024 2.110 2.110 2.010 2.050 140,220 -0.04(-1.91%)
Sep 05, 2024 2.140 2.140 2.050 2.090 155,652 -0.01(-0.48%)
Sep 04, 2024 2.150 2.150 2.100 2.100 14,825 -0.03(-1.41%)
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.