Skip to main content
logo
ECN Capital Corp. (TSX:ECN)
Canada flag Canada · Delayed Price · Currency is CAD
2.650
-0.010 (-0.38%)
Jun 25, 2025, 4:00 PM EDT

ECN Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20252.722.742.662.712.711.88%40,667
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
May 22, 20252.732.822.692.822.813.30%32,300
May 21, 20252.862.872.692.732.72-4.55%560,900
May 20, 20252.982.992.852.862.85-4.03%74,300
May 16, 20253.003.012.972.982.97-0.33%578,927
May 15, 20252.913.032.902.992.981.70%116,900
May 14, 20252.902.992.902.942.931.03%219,903
May 13, 20253.003.052.912.912.90-3.32%587,400
May 12, 20253.013.072.983.013.00-0.33%200,021
May 9, 20252.853.122.853.023.015.96%617,641
May 8, 20252.872.892.842.852.84-151,844
May 7, 20252.822.902.822.852.841.42%47,900
May 6, 20252.762.872.742.812.80-0.35%130,500
May 5, 20252.852.852.792.822.81-1.05%38,249
May 2, 20252.812.882.812.852.840.35%99,234
May 1, 20252.802.852.802.842.831.79%70,500
Apr 30, 20252.772.802.732.792.780.72%32,400
Apr 29, 20252.802.802.742.772.76-7,700
Apr 28, 20252.612.802.612.772.76-0.36%70,800
Apr 25, 20252.612.862.612.782.77-0.36%22,000
Apr 24, 20252.852.872.772.792.78-1.76%48,801
Apr 23, 20252.812.882.802.842.833.27%76,900
Apr 22, 20252.652.782.652.752.743.38%89,734
Apr 21, 20252.692.692.612.662.65-0.37%28,800
Apr 17, 20252.652.692.632.672.661.14%114,600
Apr 16, 20252.652.662.462.642.63-0.38%596,000
Apr 15, 20252.612.692.602.652.641.92%193,734