ECN Capital Corp. (TSX:ECN)
Canada · Delayed Price · Currency is CAD 3.050
0.00 (0.00%)
At close: Feb 4, 2026
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | - | 918,149 |
| Feb 3, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | - | 310,039 |
| Feb 2, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.66% | 161,575 |
| Jan 30, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 455,062 |
| Jan 29, 2026 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | -0.33% | 1,526,702 |
| Jan 28, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 1,156,766 |
| Jan 27, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 2,445,676 |
| Jan 26, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 1,107,240 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.33% | 239,285 |
| Jan 22, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.33% | 36,257 |
| Jan 21, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 613,274 |
| Jan 20, 2026 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -0.33% | 169,037 |
| Jan 19, 2026 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.65% | 48,832 |
| Jan 16, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 952,413 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.33% | 656,717 |
| Jan 14, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | - | 311,717 |
| Jan 13, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 792,894 |
| Jan 12, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.66% | 750,123 |
| Jan 9, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 134,250 |
| Jan 8, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.33% | 168,425 |
| Jan 7, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | -0.33% | 962,726 |
| Jan 6, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 147,404 |
| Jan 5, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 292,746 |
| Jan 2, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.33% | 154,495 |
| Dec 31, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 292,696 |
| Dec 30, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 97,123 |
| Dec 29, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | -0.33% | 122,248 |
| Dec 24, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 76,735 |
| Dec 23, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | - | 219,871 |
| Dec 22, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 371,256 |
| Dec 19, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 242,221 |
| Dec 18, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | - | 291,221 |
| Dec 17, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | - | 423,668 |
| Dec 16, 2025 | 3.03 | 3.06 | 3.03 | 3.03 | 3.03 | -0.33% | 173,451 |
| Dec 15, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 223,009 |
| Dec 12, 2025 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 406,085 |
| Dec 11, 2025 | 3.04 | 3.07 | 3.04 | 3.05 | 3.04 | - | 229,394 |
| Dec 10, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.04 | 0.33% | 1,643,408 |
| Dec 9, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.03 | -0.33% | 729,321 |
| Dec 8, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.04 | - | 271,912 |
| Dec 5, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.04 | - | 244,614 |
| Dec 4, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.04 | - | 405,265 |
| Dec 3, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.04 | 0.33% | 509,047 |
| Dec 2, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.03 | -0.98% | 636,715 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | 3.06 | 0.33% | 249,864 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.05 | -0.33% | 312,055 |
| Nov 27, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | 3.06 | 0.66% | 111,131 |
| Nov 26, 2025 | 3.05 | 3.07 | 3.05 | 3.05 | 3.04 | - | 997,445 |
| Nov 25, 2025 | 3.05 | 3.08 | 3.04 | 3.05 | 3.04 | - | 2,390,495 |
| Nov 24, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.04 | -0.65% | 1,192,279 |