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

Ecn Capital Corp (TSX: ECN )

3.370 +0.270 (+8.71%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 5, 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 (%)
Feb 04, 2025 3.150 3.340 3.080 3.100 244,303 -0.03(-0.96%)
Feb 03, 2025 2.980 3.160 2.980 3.130 160,815 -0.02(-0.63%)
Jan 31, 2025 3.140 3.220 3.090 3.150 169,673 -0.05(-1.56%)
Jan 30, 2025 3.200 3.240 3.180 3.200 45,765 +0.01(+0.31%)
Jan 29, 2025 3.220 3.220 3.130 3.190 107,908 -0.02(-0.62%)
Jan 28, 2025 3.250 3.260 3.200 3.210 41,467 -0.03(-0.93%)
Jan 27, 2025 3.230 3.250 3.190 3.240 49,808 +0.00(+0.00%)
Jan 24, 2025 3.210 3.270 3.120 3.240 100,259 +0.04(+1.25%)
Jan 23, 2025 3.190 3.230 3.120 3.200 95,130 -0.03(-0.93%)
Jan 22, 2025 3.180 3.280 3.170 3.230 113,658 +0.02(+0.62%)
Jan 21, 2025 3.150 3.230 3.090 3.210 117,350 +0.03(+0.94%)
Jan 20, 2025 3.200 3.200 3.140 3.180 29,807 +0.00(+0.00%)
Jan 17, 2025 3.150 3.200 3.130 3.180 55,748 +0.00(+0.00%)
Jan 16, 2025 3.200 3.270 3.150 3.180 67,536 +0.00(+0.00%)
Jan 15, 2025 3.210 3.250 3.130 3.180 170,870 +0.00(+0.00%)
Jan 14, 2025 3.150 3.210 3.110 3.180 98,071 +0.00(+0.00%)
Jan 13, 2025 3.210 3.390 3.100 3.180 184,383 -0.04(-1.24%)
Jan 10, 2025 3.300 3.300 3.140 3.220 114,239 -0.09(-2.72%)
Jan 09, 2025 3.270 3.310 3.220 3.310 23,700 +0.04(+1.22%)
Jan 08, 2025 3.190 3.270 3.120 3.270 142,786 +0.09(+2.83%)
Jan 07, 2025 3.400 3.400 3.140 3.180 212,853 -0.19(-5.64%)
Jan 06, 2025 3.350 3.430 3.270 3.370 454,449 +0.06(+1.81%)
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%)
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.