Skip to main content
ECN Capital Corp. (TSX:ECN)
Canada flag Canada · Delayed Price · Currency is CAD
2.790
+0.030 (1.09%)
May 30, 2025, 4:00 PM EDT

ECN Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.752.802.732.792.791.09%73,607
May 29, 20252.682.772.672.762.763.37%63,215
May 28, 20252.732.742.662.672.67-2.91%147,538
May 27, 20252.772.832.752.752.75-1.79%16,000
May 26, 20252.752.802.692.802.801.82%29,213
May 23, 20252.792.792.742.752.75-2.48%21,322
May 22, 20252.732.822.692.822.823.30%32,300
May 21, 20252.862.872.692.732.73-4.55%560,900
May 20, 20252.982.992.852.862.86-4.03%74,300
May 16, 20253.003.012.972.982.98-0.33%578,927
May 15, 20252.913.032.902.992.991.70%116,900
May 14, 20252.902.992.902.942.941.03%219,903
May 13, 20253.003.052.912.912.91-3.32%587,400
May 12, 20253.013.072.983.013.01-0.33%200,021
May 9, 20252.853.122.853.023.025.96%617,641
May 8, 20252.872.892.842.852.85-151,907
May 7, 20252.822.902.822.852.851.42%47,900
May 6, 20252.762.872.742.812.81-0.35%130,500
May 5, 20252.852.852.792.822.82-1.05%38,249
May 2, 20252.812.882.812.852.850.35%99,234
May 1, 20252.802.852.802.842.841.79%70,500
Apr 30, 20252.772.802.732.792.790.72%32,400
Apr 29, 20252.802.802.742.772.77-7,700
Apr 28, 20252.612.802.612.772.77-0.36%70,800
Apr 25, 20252.612.862.612.782.78-0.36%22,000
Apr 24, 20252.852.872.772.792.79-1.76%48,801
Apr 23, 20252.812.882.802.842.843.27%76,900
Apr 22, 20252.652.782.652.752.753.38%89,734
Apr 21, 20252.692.692.612.662.66-0.37%28,800
Apr 17, 20252.652.692.632.672.671.14%114,600
Apr 16, 20252.652.662.462.642.64-0.38%596,000
Apr 15, 20252.612.692.602.652.651.92%193,734
Apr 14, 20252.572.642.562.602.601.17%85,800
Apr 11, 20252.552.592.462.572.571.18%62,338
Apr 10, 20252.702.702.452.542.54-3.05%82,435
Apr 9, 20252.402.682.392.622.626.50%102,330
Apr 8, 20252.552.602.382.462.46-2.38%247,618
Apr 7, 20252.502.632.412.522.52-2.33%161,729
Apr 4, 20252.552.712.472.582.58-1.90%262,400
Apr 3, 20252.982.982.552.632.630.77%243,800
Apr 2, 20252.522.632.512.612.612.35%96,131
Apr 1, 20252.582.622.502.552.55-1.16%95,100
Mar 31, 20252.612.612.502.582.58-1.53%116,600
Mar 28, 20252.682.682.552.622.62-2.24%227,541
Mar 27, 20252.712.762.592.682.68-1.11%97,100
Mar 26, 20252.772.812.692.712.71-0.73%95,000
Mar 25, 20252.792.802.672.732.73-2.15%48,517
Mar 24, 20252.902.902.762.792.79-1.06%95,617
Mar 21, 20252.802.832.742.822.82-170,900
Mar 20, 20252.662.852.642.822.826.02%168,900