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

Ecn Capital Corp (TSX:ECN)

2.790 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Oct 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 (%)
Oct 02, 2025 2.810 2.840 2.780 2.790 118,395 -0.01(-0.36%)
Oct 01, 2025 2.840 2.950 2.800 2.800 71,955 -0.04(-1.41%)
Sep 30, 2025 2.890 2.890 2.830 2.840 60,729 -0.06(-2.07%)
Sep 29, 2025 2.960 3.050 2.860 2.900 126,030 -0.06(-2.03%)
Sep 26, 2025 3.020 3.020 2.930 2.960 54,600 -0.03(-1.00%)
Sep 25, 2025 3.040 3.040 2.990 2.990 63,602 -0.05(-1.64%)
Sep 24, 2025 3.050 3.140 2.980 3.040 55,303 +0.00(+0.00%)
Sep 23, 2025 3.030 3.090 3.020 3.040 52,280 +0.00(+0.00%)
Sep 22, 2025 3.110 3.110 3.020 3.040 145,333 -0.07(-2.25%)
Sep 19, 2025 3.070 3.120 3.040 3.110 152,603 +0.05(+1.63%)
Sep 18, 2025 3.050 3.110 3.010 3.060 55,031 +0.03(+0.99%)
Sep 17, 2025 3.040 3.150 3.010 3.030 124,003 -0.01(-0.33%)
Sep 16, 2025 3.010 3.070 3.010 3.040 42,647 -0.01(-0.33%)
Sep 15, 2025 3.090 3.200 3.030 3.050 74,168 -0.01(-0.33%)
Sep 12, 2025 3.050 3.070 2.970 3.060 616,746 +0.00(+0.00%)
Sep 11, 2025 2.950 3.060 2.950 3.060 139,715 +0.05(+1.66%)
Sep 10, 2025 2.980 3.080 2.970 3.010 78,203 +0.06(+2.03%)
Sep 09, 2025 2.940 3.070 2.930 2.950 97,620 +0.01(+0.34%)
Sep 08, 2025 2.930 2.960 2.920 2.940 64,595 +0.01(+0.34%)
Sep 05, 2025 2.940 2.960 2.890 2.930 130,472 +0.01(+0.34%)
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%)
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.