ECN Capital Corp. (TSX:ECN)
Canada
· Delayed Price · Currency is CAD 2.670
+0.030 (1.14%)
Apr 17, 2025, 4:00 PM EDT
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.65 | 2.69 | 2.63 | 2.67 | 2.67 | 1.14% | 114,592 |
| Apr 16, 2025 | 2.65 | 2.66 | 2.46 | 2.64 | 2.64 | -0.38% | 596,000 |
| Apr 15, 2025 | 2.61 | 2.69 | 2.60 | 2.65 | 2.65 | 1.92% | 193,734 |
| Apr 14, 2025 | 2.57 | 2.64 | 2.56 | 2.60 | 2.60 | 1.17% | 85,800 |
| Apr 11, 2025 | 2.55 | 2.59 | 2.46 | 2.57 | 2.57 | 1.18% | 62,338 |
| Apr 10, 2025 | 2.70 | 2.70 | 2.45 | 2.54 | 2.54 | -3.05% | 82,435 |
| Apr 9, 2025 | 2.40 | 2.68 | 2.39 | 2.62 | 2.62 | 6.50% | 102,330 |
| Apr 8, 2025 | 2.55 | 2.60 | 2.38 | 2.46 | 2.46 | -2.38% | 247,618 |
| Apr 7, 2025 | 2.50 | 2.63 | 2.41 | 2.52 | 2.52 | -2.33% | 161,729 |
| Apr 4, 2025 | 2.55 | 2.71 | 2.47 | 2.58 | 2.58 | -1.90% | 262,400 |
| Apr 3, 2025 | 2.98 | 2.98 | 2.55 | 2.63 | 2.63 | 0.77% | 243,800 |
| Apr 2, 2025 | 2.52 | 2.63 | 2.51 | 2.61 | 2.61 | 2.35% | 96,131 |
| Apr 1, 2025 | 2.58 | 2.62 | 2.50 | 2.55 | 2.55 | -1.16% | 95,100 |
| Mar 31, 2025 | 2.61 | 2.61 | 2.50 | 2.58 | 2.58 | -1.53% | 116,600 |
| Mar 28, 2025 | 2.68 | 2.68 | 2.55 | 2.62 | 2.62 | -2.24% | 227,541 |
| Mar 27, 2025 | 2.71 | 2.76 | 2.59 | 2.68 | 2.68 | -1.11% | 97,100 |
| Mar 26, 2025 | 2.77 | 2.81 | 2.69 | 2.71 | 2.71 | -0.73% | 95,000 |
| Mar 25, 2025 | 2.79 | 2.80 | 2.67 | 2.73 | 2.73 | -2.15% | 48,517 |
| Mar 24, 2025 | 2.90 | 2.90 | 2.76 | 2.79 | 2.79 | -1.06% | 95,617 |
| Mar 21, 2025 | 2.80 | 2.83 | 2.74 | 2.82 | 2.82 | - | 170,900 |
| Mar 20, 2025 | 2.66 | 2.85 | 2.64 | 2.82 | 2.82 | 6.02% | 168,900 |
| Mar 19, 2025 | 2.52 | 2.66 | 2.52 | 2.66 | 2.65 | 1.14% | 209,900 |
| Mar 18, 2025 | 2.73 | 2.73 | 2.58 | 2.63 | 2.62 | -1.50% | 124,900 |
| Mar 17, 2025 | 2.69 | 2.72 | 2.64 | 2.67 | 2.66 | -1.11% | 46,200 |
| Mar 14, 2025 | 2.73 | 2.75 | 2.66 | 2.70 | 2.69 | 1.89% | 118,200 |
| Mar 13, 2025 | 2.84 | 2.90 | 2.65 | 2.65 | 2.64 | -8.62% | 299,000 |
| Mar 12, 2025 | 2.90 | 2.93 | 2.84 | 2.90 | 2.89 | 1.05% | 68,300 |
| Mar 11, 2025 | 2.95 | 2.95 | 2.77 | 2.87 | 2.86 | -3.37% | 389,847 |
| Mar 10, 2025 | 3.05 | 3.05 | 2.91 | 2.97 | 2.96 | -2.62% | 830,300 |
| Mar 7, 2025 | 3.00 | 3.07 | 3.00 | 3.05 | 3.04 | 1.67% | 41,448 |
| Mar 6, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 2.99 | -2.60% | 51,218 |
| Mar 5, 2025 | 3.04 | 3.10 | 3.01 | 3.08 | 3.07 | 1.99% | 77,201 |
| Mar 4, 2025 | 3.05 | 3.07 | 2.98 | 3.02 | 3.01 | -0.98% | 236,234 |
| Mar 3, 2025 | 3.03 | 3.17 | 2.97 | 3.05 | 3.04 | 1.67% | 663,340 |
| Feb 28, 2025 | 2.90 | 3.05 | 2.73 | 3.00 | 2.99 | -10.18% | 605,100 |
| Feb 27, 2025 | 3.34 | 3.37 | 3.31 | 3.34 | 3.33 | -0.30% | 89,431 |
| Feb 26, 2025 | 3.34 | 3.41 | 3.33 | 3.35 | 3.34 | 0.30% | 50,538 |
| Feb 25, 2025 | 3.33 | 3.38 | 3.30 | 3.34 | 3.33 | 0.30% | 66,825 |
| Feb 24, 2025 | 3.32 | 3.36 | 3.29 | 3.33 | 3.32 | -0.60% | 40,100 |
| Feb 21, 2025 | 3.35 | 3.39 | 3.31 | 3.35 | 3.34 | -2.05% | 151,700 |
| Feb 20, 2025 | 3.47 | 3.48 | 3.42 | 3.42 | 3.41 | -1.16% | 61,811 |
| Feb 19, 2025 | 3.32 | 3.50 | 3.32 | 3.46 | 3.45 | 1.47% | 139,801 |
| Feb 18, 2025 | 3.36 | 3.42 | 3.22 | 3.41 | 3.40 | 1.19% | 27,300 |
| Feb 14, 2025 | 3.40 | 3.40 | 3.34 | 3.37 | 3.36 | - | 37,024 |
| Feb 13, 2025 | 3.35 | 3.45 | 3.32 | 3.37 | 3.36 | 1.51% | 157,800 |
| Feb 12, 2025 | 3.37 | 3.37 | 3.24 | 3.32 | 3.31 | -1.19% | 158,200 |
| Feb 11, 2025 | 3.40 | 3.40 | 3.31 | 3.36 | 3.35 | -1.18% | 160,700 |
| Feb 10, 2025 | 3.42 | 3.44 | 3.34 | 3.40 | 3.39 | -0.58% | 148,800 |
| Feb 7, 2025 | 3.41 | 3.47 | 3.36 | 3.42 | 3.41 | -1.44% | 130,840 |
| Feb 6, 2025 | 3.37 | 3.52 | 3.37 | 3.47 | 3.46 | 2.97% | 274,201 |