ECN Capital Corp. (ECNCF)
OTCMKTS · Delayed Price · Currency is USD
2.210
0.00 (0.00%)
Mar 26, 2026, 9:30 AM EST
ECNCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 2,000 |
| Mar 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.94% | 3,000 |
| Mar 24, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | -0.40% | 4,000 |
| Mar 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.40% | 10,000 |
| Mar 20, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.27% | 2,000 |
| Mar 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -0.58% | 300 |
| Mar 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.24 | 0.31% | 32,430 |
| Mar 9, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | 0.13% | 2,900 |
| Mar 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 0.45% | 3,900 |
| Mar 5, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | -0.45% | 15,000 |
| Mar 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 0.45% | 300 |
| Feb 25, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | -0.62% | 3,000 |
| Feb 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.18% | 10,000 |
| Feb 18, 2026 | 2.23 | 2.24 | 2.23 | 2.24 | 2.23 | 0.36% | 8,015 |
| Feb 4, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | 0.09% | 700 |
| Feb 2, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | 0.72% | 7,538 |
| Jan 26, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.36% | 12,360 |
| Jan 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 1.93% | 196 |
| Jan 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -0.37% | 1,732 |
| Jan 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.18 | -1.00% | 505 |
| Jan 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.20 | -0.63% | 22,960 |
| Dec 29, 2025 | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | 0.54% | 28,973 |
| Dec 19, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.20 | 0.55% | 100 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -0.36% | 301 |
| Dec 15, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.20 | 0.36% | 6,500 |
| Dec 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -1.17% | 11,235 |
| Dec 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.21 | 1.18% | 11,006 |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 0.92% | 4,282,676 |
| Dec 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | - | 144,000 |
| Dec 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | 0.74% | 5,000 |
| Dec 2, 2025 | 2.16 | 2.17 | 2.16 | 2.16 | 2.15 | -0.73% | 144,002 |
| Dec 1, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.17 | -0.46% | 182,534 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.18 | 0.60% | 88,200 |
| Nov 26, 2025 | 2.18 | 2.18 | 2.17 | 2.18 | 2.16 | 0.32% | 22,000 |
| Nov 25, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.16 | 0.09% | 30,390 |
| Nov 24, 2025 | 2.17 | 2.17 | 2.16 | 2.17 | 2.15 | 0.37% | 4,248,888 |
| Nov 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | 18,035 |
| Nov 20, 2025 | 2.18 | 2.18 | 2.15 | 2.16 | 2.15 | - | 293,261 |
| Nov 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | 100,950 |
| Nov 18, 2025 | 2.15 | 2.16 | 2.14 | 2.16 | 2.15 | 1.36% | 3,031,200 |
| Nov 17, 2025 | 2.14 | 2.16 | 2.13 | 2.13 | 2.12 | -0.88% | 2,161,911 |
| Nov 14, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.14 | -2.98% | 16,964,825 |
| Nov 13, 2025 | 2.02 | 2.24 | 2.02 | 2.22 | 2.20 | 13.06% | 30,689 |
| Nov 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 1.45% | 1,900 |
| Nov 7, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.92 | -1.43% | 31,375 |
| Nov 4, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.95 | 0.77% | 9,400 |
| Nov 3, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.93 | -2.26% | 72,635 |
| Oct 31, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.98 | 1.02% | 18,200 |
| Oct 30, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.96 | -5.29% | 4,680 |
| Oct 29, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.07 | -1.23% | 12,800 |