ECN Capital Corp. (TSX:ECN)
Canada · Delayed Price · Currency is CAD 3.050
+0.010 (0.33%)
At close: Dec 3, 2025
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 509,047 |
| Dec 2, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.98% | 636,715 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | 0.33% | 249,864 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 312,055 |
| Nov 27, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | 0.66% | 111,131 |
| Nov 26, 2025 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | - | 997,445 |
| Nov 25, 2025 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | - | 2,390,495 |
| Nov 24, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -0.65% | 1,192,279 |
| Nov 21, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 2,450,697 |
| Nov 20, 2025 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | - | 1,610,314 |
| Nov 19, 2025 | 3.02 | 3.09 | 3.01 | 3.06 | 3.06 | 1.32% | 4,264,784 |
| Nov 18, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 6,369,389 |
| Nov 17, 2025 | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | - | 5,342,246 |
| Nov 14, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -1.63% | 19,501,304 |
| Nov 13, 2025 | 2.98 | 3.26 | 2.85 | 3.07 | 3.07 | 11.64% | 4,060,282 |
| Nov 12, 2025 | 2.79 | 2.84 | 2.74 | 2.75 | 2.75 | 1.10% | 315,303 |
| Nov 11, 2025 | 2.76 | 2.77 | 2.72 | 2.72 | 2.72 | -0.73% | 453,739 |
| Nov 10, 2025 | 2.72 | 2.81 | 2.72 | 2.74 | 2.74 | 1.11% | 52,435 |
| Nov 7, 2025 | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | -1.45% | 164,766 |
| Nov 6, 2025 | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | -0.36% | 115,855 |
| Nov 5, 2025 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | -0.36% | 49,060 |
| Nov 4, 2025 | 2.76 | 2.78 | 2.74 | 2.77 | 2.77 | 0.73% | 54,653 |
| Nov 3, 2025 | 2.76 | 2.78 | 2.73 | 2.75 | 2.75 | -1.43% | 60,490 |
| Oct 31, 2025 | 2.85 | 2.85 | 2.77 | 2.79 | 2.79 | 1.45% | 157,222 |
| Oct 30, 2025 | 2.84 | 2.84 | 2.73 | 2.75 | 2.75 | -4.18% | 749,337 |
| Oct 29, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -2.38% | 99,550 |
| Oct 28, 2025 | 2.97 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 48,386 |
| Oct 27, 2025 | 2.98 | 2.98 | 2.91 | 2.96 | 2.96 | -0.34% | 46,714 |
| Oct 24, 2025 | 2.98 | 2.99 | 2.94 | 2.97 | 2.97 | 0.34% | 24,737 |
| Oct 23, 2025 | 2.93 | 2.96 | 2.91 | 2.96 | 2.96 | 1.02% | 52,664 |
| Oct 22, 2025 | 2.94 | 2.97 | 2.90 | 2.93 | 2.93 | -1.01% | 47,121 |
| Oct 21, 2025 | 2.87 | 3.07 | 2.87 | 2.96 | 2.96 | -1.33% | 261,284 |
| Oct 20, 2025 | 2.85 | 3.02 | 2.84 | 3.00 | 3.00 | 6.01% | 2,006,327 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.80 | 2.83 | 2.83 | -2.08% | 94,317 |
| Oct 16, 2025 | 2.84 | 2.96 | 2.84 | 2.89 | 2.89 | 1.76% | 242,967 |
| Oct 15, 2025 | 2.82 | 2.85 | 2.76 | 2.84 | 2.84 | 1.79% | 114,771 |
| Oct 14, 2025 | 2.69 | 2.83 | 2.68 | 2.79 | 2.79 | 3.33% | 102,265 |
| Oct 10, 2025 | 2.78 | 2.79 | 2.69 | 2.70 | 2.70 | -3.91% | 194,260 |
| Oct 9, 2025 | 2.81 | 2.81 | 2.76 | 2.81 | 2.81 | 0.36% | 151,035 |
| Oct 8, 2025 | 2.78 | 2.87 | 2.75 | 2.80 | 2.80 | 1.08% | 71,048 |
| Oct 7, 2025 | 2.80 | 2.81 | 2.75 | 2.77 | 2.77 | -1.42% | 63,106 |
| Oct 6, 2025 | 2.75 | 2.82 | 2.75 | 2.81 | 2.81 | 2.18% | 104,101 |
| Oct 3, 2025 | 2.80 | 2.81 | 2.72 | 2.75 | 2.75 | -1.43% | 147,122 |
| Oct 2, 2025 | 2.81 | 2.84 | 2.78 | 2.79 | 2.79 | -0.36% | 118,395 |
| Oct 1, 2025 | 2.84 | 2.95 | 2.80 | 2.80 | 2.80 | -1.41% | 71,955 |
| Sep 30, 2025 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -2.07% | 60,729 |
| Sep 29, 2025 | 2.96 | 3.05 | 2.86 | 2.90 | 2.90 | -2.03% | 126,030 |
| Sep 26, 2025 | 3.02 | 3.02 | 2.93 | 2.96 | 2.96 | -1.00% | 54,600 |
| Sep 25, 2025 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -1.64% | 63,602 |
| Sep 24, 2025 | 3.05 | 3.14 | 2.98 | 3.04 | 3.04 | - | 55,303 |