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

Ecn Capital Corp (TSX:ECN)

2.930 +0.010 (+0.34%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 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 (%)
Sep 04, 2025 2.810 2.930 2.810 2.920 55,061 +0.11(+3.91%)
Sep 03, 2025 2.830 2.870 2.800 2.810 77,377 -0.03(-1.06%)
Sep 02, 2025 2.900 2.900 2.830 2.840 38,370 -0.08(-2.74%)
Aug 29, 2025 2.920 0 +0.00(+0.00%)
Aug 28, 2025 2.860 2.950 2.830 2.920 95,285 +0.05(+1.74%)
Aug 27, 2025 2.880 2.890 2.840 2.870 56,592 +0.02(+0.70%)
Aug 26, 2025 2.890 2.940 2.810 2.850 88,445 -0.02(-0.70%)
Aug 25, 2025 2.820 2.900 2.820 2.870 74,057 +0.04(+1.41%)
Aug 22, 2025 2.750 2.850 2.750 2.830 89,579 +0.08(+2.91%)
Aug 21, 2025 2.730 2.770 2.730 2.750 29,641 +0.00(+0.00%)
Aug 20, 2025 2.780 2.780 2.730 2.750 51,230 +0.00(+0.00%)
Aug 19, 2025 2.760 2.810 2.740 2.750 83,929 -0.02(-0.72%)
Aug 18, 2025 2.810 2.820 2.750 2.770 35,578 -0.04(-1.42%)
Aug 15, 2025 2.800 2.850 2.790 2.810 102,428 +0.00(+0.00%)
Aug 14, 2025 2.750 2.820 2.730 2.810 145,931 +0.04(+1.44%)
Aug 13, 2025 2.780 2.800 2.710 2.770 112,658 -0.03(-1.07%)
Aug 12, 2025 2.870 2.870 2.760 2.800 137,535 -0.05(-1.75%)
Aug 11, 2025 2.910 2.910 2.700 2.850 385,913 +0.00(+0.00%)
Aug 08, 2025 3.040 3.200 2.800 2.850 790,626 -0.29(-9.24%)
Aug 07, 2025 3.110 3.210 3.090 3.140 390,522 +0.03(+0.96%)
Aug 06, 2025 3.090 3.150 3.060 3.110 41,413 +0.03(+0.97%)
Aug 05, 2025 3.040 3.110 3.040 3.080 55,407 +0.01(+0.33%)
Aug 01, 2025 3.070 0 +0.03(+0.99%)
Jul 31, 2025 3.030 3.140 3.030 3.040 184,116 -0.07(-2.25%)
Jul 30, 2025 3.140 3.170 3.060 3.110 67,544 -0.01(-0.32%)
Jul 29, 2025 3.140 3.160 3.100 3.120 57,718 -0.03(-0.95%)
Jul 28, 2025 3.120 3.150 3.110 3.150 44,137 +0.04(+1.29%)
Jul 25, 2025 3.050 3.130 3.050 3.110 67,082 +0.06(+1.97%)
Jul 24, 2025 3.110 3.110 3.050 3.050 46,528 -0.05(-1.61%)
Jul 23, 2025 3.110 3.110 3.080 3.100 40,453 -0.01(-0.32%)
Jul 22, 2025 3.030 3.110 3.010 3.110 202,177 +0.11(+3.67%)
Jul 21, 2025 3.000 3.020 3.000 3.000 132,365 +0.00(+0.00%)
Jul 18, 2025 3.010 3.050 3.000 3.000 17,154 +0.00(+0.00%)
Jul 17, 2025 3.000 3.030 3.000 3.000 27,600 -0.03(-0.99%)
Jul 16, 2025 3.020 3.030 3.000 3.030 14,135 +0.02(+0.66%)
Jul 15, 2025 3.060 3.100 3.010 3.010 98,740 -0.03(-0.99%)
Jul 14, 2025 3.020 3.070 3.000 3.040 41,215 +0.08(+2.70%)
Jul 11, 2025 3.040 3.070 2.960 2.960 87,479 -0.09(-2.95%)
Jul 10, 2025 3.000 3.080 3.000 3.050 48,255 +0.02(+0.66%)
Jul 09, 2025 2.900 3.050 2.900 3.030 779,892 +0.15(+5.21%)
Jul 08, 2025 2.850 2.900 2.850 2.880 69,800 +0.02(+0.70%)
Jul 07, 2025 2.850 2.890 2.840 2.860 366,726 +0.00(+0.00%)
Jul 04, 2025 2.840 2.870 2.850 2.860 22,592 +0.02(+0.70%)
Jul 03, 2025 2.880 2.900 2.790 2.840 91,267 -0.06(-2.07%)
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 Of Service.