ECN Capital Corp. (TSX:ECN)
Canada · Delayed Price · Currency is CAD 2.870
+0.040 (1.41%)
Aug 25, 2025, 4:00 PM EDT
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.82 | 2.90 | 2.82 | 2.89 | 2.89 | 2.12% | 58,210 |
| Aug 22, 2025 | 2.75 | 2.85 | 2.75 | 2.83 | 2.83 | 2.91% | 89,600 |
| Aug 21, 2025 | 2.73 | 2.77 | 2.73 | 2.75 | 2.75 | - | 29,641 |
| Aug 20, 2025 | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | - | 51,230 |
| Aug 19, 2025 | 2.76 | 2.81 | 2.74 | 2.75 | 2.75 | -0.72% | 83,929 |
| Aug 18, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | 2.77 | -1.42% | 35,600 |
| Aug 15, 2025 | 2.80 | 2.85 | 2.79 | 2.81 | 2.81 | - | 102,428 |
| Aug 14, 2025 | 2.75 | 2.82 | 2.73 | 2.81 | 2.81 | 1.44% | 145,931 |
| Aug 13, 2025 | 2.78 | 2.80 | 2.71 | 2.77 | 2.77 | -1.07% | 112,700 |
| Aug 12, 2025 | 2.87 | 2.87 | 2.76 | 2.80 | 2.80 | -1.75% | 137,535 |
| Aug 11, 2025 | 2.91 | 2.91 | 2.70 | 2.85 | 2.85 | - | 385,913 |
| Aug 8, 2025 | 3.04 | 3.20 | 2.80 | 2.85 | 2.85 | -9.24% | 790,626 |
| Aug 7, 2025 | 3.11 | 3.21 | 3.09 | 3.14 | 3.14 | 0.96% | 390,522 |
| Aug 6, 2025 | 3.09 | 3.15 | 3.06 | 3.11 | 3.11 | 0.97% | 41,413 |
| Aug 5, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | 0.33% | 55,407 |
| Aug 1, 2025 | 3.01 | 3.07 | 3.00 | 3.07 | 3.07 | 0.99% | 357,200 |
| Jul 31, 2025 | 3.03 | 3.14 | 3.03 | 3.04 | 3.04 | -2.25% | 184,116 |
| Jul 30, 2025 | 3.14 | 3.17 | 3.06 | 3.11 | 3.11 | -0.32% | 67,544 |
| Jul 29, 2025 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 57,718 |
| Jul 28, 2025 | 3.12 | 3.15 | 3.11 | 3.15 | 3.15 | 1.29% | 44,137 |
| Jul 25, 2025 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | 1.97% | 67,100 |
| Jul 24, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -1.61% | 46,528 |
| Jul 23, 2025 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.32% | 40,500 |
| Jul 22, 2025 | 3.03 | 3.11 | 3.01 | 3.11 | 3.11 | 3.67% | 202,200 |
| Jul 21, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 132,400 |
| Jul 18, 2025 | 3.01 | 3.05 | 3.00 | 3.00 | 3.00 | - | 17,200 |
| Jul 17, 2025 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 27,600 |
| Jul 16, 2025 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | 14,135 |
| Jul 15, 2025 | 3.06 | 3.10 | 3.01 | 3.01 | 3.01 | -0.99% | 98,740 |
| Jul 14, 2025 | 3.02 | 3.07 | 3.00 | 3.04 | 3.04 | 2.70% | 41,215 |
| Jul 11, 2025 | 3.04 | 3.07 | 2.96 | 2.96 | 2.96 | -2.95% | 87,500 |
| Jul 10, 2025 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 0.66% | 48,300 |
| Jul 9, 2025 | 2.90 | 3.05 | 2.90 | 3.03 | 3.03 | 5.21% | 779,900 |
| Jul 8, 2025 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 69,800 |
| Jul 7, 2025 | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | - | 366,726 |
| Jul 4, 2025 | 2.84 | 2.87 | 2.82 | 2.86 | 2.86 | 0.70% | 22,600 |
| Jul 3, 2025 | 2.88 | 2.90 | 2.79 | 2.84 | 2.84 | -2.07% | 91,300 |
| Jul 2, 2025 | 2.78 | 2.92 | 2.74 | 2.90 | 2.90 | 5.45% | 347,400 |
| Jun 30, 2025 | 2.70 | 2.84 | 2.70 | 2.75 | 2.75 | 1.48% | 184,000 |
| Jun 27, 2025 | 2.74 | 2.80 | 2.70 | 2.71 | 2.71 | 0.37% | 87,035 |
| Jun 26, 2025 | 2.74 | 2.74 | 2.65 | 2.70 | 2.70 | 1.89% | 92,600 |
| Jun 25, 2025 | 2.72 | 2.75 | 2.65 | 2.65 | 2.65 | -0.38% | 88,921 |
| Jun 24, 2025 | 2.72 | 2.74 | 2.63 | 2.66 | 2.66 | - | 72,000 |
| Jun 23, 2025 | 2.63 | 2.69 | 2.63 | 2.66 | 2.66 | 1.14% | 35,800 |
| Jun 20, 2025 | 2.68 | 2.69 | 2.62 | 2.63 | 2.63 | -1.50% | 60,546 |
| Jun 19, 2025 | 2.61 | 2.70 | 2.61 | 2.67 | 2.67 | 1.91% | 79,800 |
| Jun 18, 2025 | 2.57 | 2.62 | 2.56 | 2.62 | 2.62 | 1.55% | 25,918 |
| Jun 17, 2025 | 2.60 | 2.61 | 2.55 | 2.58 | 2.58 | -1.90% | 50,605 |
| Jun 16, 2025 | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | 0.38% | 117,800 |
| Jun 13, 2025 | 2.51 | 2.62 | 2.50 | 2.62 | 2.62 | 2.75% | 71,600 |