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

Ecn Capital Corp (TSX: ECN )

3.310 +0.100 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 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 (%)
Jan 03, 2025 3.190 3.320 3.190 3.310 245,522 +0.10(+3.12%)
Jan 02, 2025 3.170 3.210 3.100 3.210 108,867 +0.05(+1.58%)
Dec 31, 2024 3.160 0 -0.01(-0.32%)
Dec 30, 2024 3.130 3.200 3.070 3.170 244,087 +0.04(+1.28%)
Dec 27, 2024 3.100 3.200 3.090 3.130 172,746 +0.00(+0.00%)
Dec 24, 2024 3.130 0 +0.02(+0.64%)
Dec 23, 2024 3.100 3.150 3.100 3.110 423,977 -0.01(-0.32%)
Dec 20, 2024 3.070 3.150 3.060 3.120 1,646,839 +0.06(+1.96%)
Dec 19, 2024 3.030 3.100 3.020 3.060 259,472 +0.04(+1.32%)
Dec 18, 2024 3.060 3.170 3.020 3.020 2,301,942 -0.04(-1.31%)
Dec 17, 2024 3.060 3.240 3.030 3.060 972,942 -0.03(-0.97%)
Dec 16, 2024 2.980 3.220 2.980 3.090 483,489 +0.17(+5.82%)
Dec 13, 2024 2.820 2.950 2.800 2.920 430,780 +0.08(+2.82%)
Dec 12, 2024 2.850 2.880 2.800 2.840 70,429 -0.01(-0.35%)
Dec 11, 2024 2.810 2.860 2.800 2.850 34,945 +0.05(+1.79%)
Dec 10, 2024 2.830 2.880 2.800 2.800 56,670 -0.02(-0.71%)
Dec 09, 2024 2.740 2.840 2.740 2.820 28,367 +0.07(+2.55%)
Dec 06, 2024 2.790 2.790 2.700 2.750 55,443 -0.02(-0.72%)
Dec 05, 2024 2.740 2.820 2.670 2.770 162,383 +0.02(+0.73%)
Dec 04, 2024 2.800 2.800 2.690 2.750 90,885 -0.01(-0.36%)
Dec 03, 2024 2.800 2.820 2.740 2.760 50,963 -0.04(-1.43%)
Dec 02, 2024 2.790 2.860 2.750 2.800 481,484 -0.01(-0.36%)
Nov 29, 2024 2.850 2.850 2.790 2.810 35,210 +0.03(+1.08%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.