Skip to main content

Ecn Capital Corp (TSX: ECN )

2.070 +0.020 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 07, 2024 2.060 2.120 2.050 2.070 269,747 +0.02(+0.98%)
Aug 06, 2024 1.980 2.070 1.980 2.050 86,979 +0.00(+0.00%)
Aug 02, 2024 2.050 0 -0.04(-1.91%)
Aug 01, 2024 2.230 2.230 2.040 2.090 130,802 -0.03(-1.42%)
Jul 31, 2024 2.060 2.170 2.060 2.120 106,539 +0.03(+1.44%)
Jul 30, 2024 2.090 2.100 2.050 2.090 79,035 +0.02(+0.97%)
Jul 29, 2024 2.080 2.090 2.050 2.070 30,988 +0.00(+0.00%)
Jul 26, 2024 2.030 2.080 2.000 2.070 68,065 +0.05(+2.48%)
Jul 25, 2024 1.970 2.070 1.970 2.020 114,412 +0.03(+1.51%)
Jul 24, 2024 1.930 2.030 1.930 1.990 1,360,269 +0.09(+4.74%)
Jul 23, 2024 1.930 1.960 1.900 1.900 46,273 -0.06(-3.06%)
Jul 22, 2024 1.840 1.960 1.840 1.960 155,375 +0.11(+5.95%)
Jul 19, 2024 1.860 1.880 1.840 1.850 1,259,844 -0.01(-0.54%)
Jul 18, 2024 1.820 1.880 1.820 1.860 96,908 +0.06(+3.33%)
Jul 17, 2024 1.880 1.910 1.800 1.800 114,425 -0.12(-6.25%)
Jul 16, 2024 1.770 1.930 1.770 1.920 132,185 +0.12(+6.67%)
Jul 15, 2024 1.800 1.840 1.780 1.800 160,865 -0.04(-2.17%)
Jul 12, 2024 1.770 1.860 1.770 1.840 74,640 +0.03(+1.66%)
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%)
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.