ECN Capital Corp. (TSX:ECN)
Canada flag Canada · Delayed Price · Currency is CAD
3.070
+0.030 (0.99%)
Aug 1, 2025, 4:00 PM EDT

ECN Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.013.073.003.073.070.99%357,200
Jul 31, 20253.033.143.033.043.04-2.25%184,116
Jul 30, 20253.143.173.063.113.11-0.32%67,544
Jul 29, 20253.143.163.103.123.12-0.95%57,718
Jul 28, 20253.123.153.113.153.151.29%44,137
Jul 25, 20253.053.133.053.113.111.97%67,100
Jul 24, 20253.113.113.053.053.05-1.61%46,528
Jul 23, 20253.113.113.083.103.10-0.32%40,500
Jul 22, 20253.033.113.013.113.113.67%202,200
Jul 21, 20253.003.023.003.003.00-132,400
Jul 18, 20253.013.053.003.003.00-17,200
Jul 17, 20253.003.033.003.003.00-0.99%27,600
Jul 16, 20253.023.033.003.033.030.66%14,135
Jul 15, 20253.063.103.013.013.01-0.99%98,740
Jul 14, 20253.023.073.003.043.042.70%41,215
Jul 11, 20253.043.072.962.962.96-2.95%87,500
Jul 10, 20253.003.083.003.053.050.66%48,300
Jul 9, 20252.903.052.903.033.035.21%779,900
Jul 8, 20252.852.902.852.882.880.70%69,800
Jul 7, 20252.852.892.842.862.86-366,726
Jul 4, 20252.842.872.822.862.860.70%22,600
Jul 3, 20252.882.902.792.842.84-2.07%91,300
Jul 2, 20252.782.922.742.902.905.45%347,400
Jun 30, 20252.702.842.702.752.751.48%184,000
Jun 27, 20252.742.802.702.712.710.37%87,035
Jun 26, 20252.742.742.652.702.701.89%92,600
Jun 25, 20252.722.752.652.652.65-0.38%88,921
Jun 24, 20252.722.742.632.662.66-72,000
Jun 23, 20252.632.692.632.662.661.14%35,800
Jun 20, 20252.682.692.622.632.63-1.50%60,546
Jun 19, 20252.612.702.612.672.671.91%79,800
Jun 18, 20252.572.622.562.622.621.55%25,918
Jun 17, 20252.602.612.552.582.58-1.90%50,605
Jun 16, 20252.592.652.592.632.630.38%117,800
Jun 13, 20252.512.622.502.622.622.75%71,600
Jun 12, 20252.602.602.502.552.54-112,312
Jun 11, 20252.522.622.522.552.541.19%227,931
Jun 10, 20252.552.662.522.522.51-3.45%312,705
Jun 9, 20252.622.622.522.612.602.35%594,626
Jun 6, 20252.582.632.552.552.54-267,800
Jun 5, 20252.702.702.542.552.54-4.49%723,600
Jun 4, 20252.662.722.652.672.66-0.37%74,800
Jun 3, 20252.722.722.642.682.67-1.11%64,631
Jun 2, 20252.792.792.702.712.70-2.87%67,348
May 30, 20252.752.802.732.792.781.09%73,607
May 29, 20252.682.772.672.762.753.37%63,215
May 28, 20252.732.742.662.672.66-2.91%147,538
May 27, 20252.772.832.752.752.74-1.79%16,000
May 26, 20252.752.802.692.802.791.82%29,213
May 23, 20252.792.792.742.752.74-2.48%21,322