Skip to main content
ECN Capital Corp. (TSX:ECN)
Canada flag Canada · Delayed Price · Currency is CAD
3.350
-0.070 (-2.05%)
Feb 21, 2025, 4:00 PM EST

ECN Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.353.393.313.353.35-2.05%151,669
Feb 20, 20253.473.483.423.423.42-1.16%61,811
Feb 19, 20253.323.503.323.463.461.47%139,801
Feb 18, 20253.363.423.223.413.411.19%27,300
Feb 14, 20253.403.403.343.373.37-37,024
Feb 13, 20253.353.453.323.373.371.51%157,800
Feb 12, 20253.373.373.243.323.32-1.19%158,200
Feb 11, 20253.403.403.313.363.36-1.18%160,700
Feb 10, 20253.423.443.343.403.40-0.58%148,800
Feb 7, 20253.413.473.363.423.42-1.44%130,840
Feb 6, 20253.373.523.373.473.472.97%274,201
Feb 5, 20253.113.423.083.373.378.71%420,900
Feb 4, 20253.153.343.083.103.10-0.96%244,303
Feb 3, 20252.983.162.983.133.13-0.63%160,815
Jan 31, 20253.143.223.093.153.15-1.56%169,700
Jan 30, 20253.203.243.183.203.200.31%45,800
Jan 29, 20253.223.223.133.193.19-0.62%107,908
Jan 28, 20253.253.263.203.213.21-0.93%41,500
Jan 27, 20253.233.253.193.243.24-49,808
Jan 24, 20253.213.273.123.243.241.25%100,300
Jan 23, 20253.193.233.123.203.20-0.93%95,130
Jan 22, 20253.183.283.173.233.230.62%113,700
Jan 21, 20253.153.233.093.213.210.94%117,400
Jan 20, 20253.203.203.143.183.18-29,807
Jan 17, 20253.153.203.133.183.18-55,748
Jan 16, 20253.203.273.153.183.18-67,536
Jan 15, 20253.213.253.133.183.18-170,900
Jan 14, 20253.153.213.113.183.18-98,100
Jan 13, 20253.213.393.103.183.18-1.24%184,400
Jan 10, 20253.303.303.143.223.22-2.72%114,239
Jan 9, 20253.273.313.223.313.311.22%23,700
Jan 8, 20253.193.273.123.273.272.83%142,800
Jan 7, 20253.403.403.143.183.18-5.64%212,900
Jan 6, 20253.353.433.273.373.371.81%454,449
Jan 3, 20253.193.323.193.313.313.12%245,522
Jan 2, 20253.173.213.103.213.211.58%108,900
Dec 31, 20243.193.213.123.163.16-0.32%121,725
Dec 30, 20243.133.203.073.173.171.28%244,100
Dec 27, 20243.103.203.093.133.13-172,746
Dec 24, 20243.083.143.083.133.130.64%165,728
Dec 23, 20243.103.153.103.113.11-0.32%424,000
Dec 20, 20243.073.153.063.123.121.96%1,646,839
Dec 19, 20243.033.103.023.063.061.32%259,500
Dec 18, 20243.063.173.023.023.02-1.31%2,301,942
Dec 17, 20243.063.243.033.063.06-0.97%972,942
Dec 16, 20242.983.222.983.093.095.82%483,500
Dec 13, 20242.822.952.802.922.922.82%430,800
Dec 12, 20242.852.882.802.842.83-0.35%70,429
Dec 11, 20242.812.862.802.852.841.79%34,945
Dec 10, 20242.832.882.802.802.79-0.71%56,700
Dec 9, 20242.742.842.742.822.812.55%28,400
Dec 6, 20242.792.792.702.752.74-0.72%55,443
Dec 5, 20242.742.822.672.772.760.73%162,400
Dec 4, 20242.802.802.692.752.74-0.36%90,900
Dec 3, 20242.802.822.742.762.75-1.43%51,000
Dec 2, 20242.792.862.752.802.79-0.36%481,500
Nov 29, 20242.852.852.792.812.801.08%35,210
Nov 28, 20242.852.852.782.782.77-1.42%11,318
Nov 27, 20242.752.852.752.822.810.36%81,000
Nov 26, 20242.842.942.742.812.80-3.44%203,914
Nov 25, 20242.812.942.782.912.902.11%67,100
Nov 22, 20242.872.882.832.852.84-48,317
Nov 21, 20242.842.872.652.852.84-0.35%139,200
Nov 20, 20242.902.902.712.862.85-1.38%115,622
Nov 19, 20242.842.952.822.902.891.05%240,400
Nov 18, 20242.962.962.822.872.86-4.33%157,440
Nov 15, 20242.943.012.843.002.993.45%232,533
Nov 14, 20242.962.962.862.902.89-1.69%113,700
Nov 13, 20242.963.022.942.952.94-0.34%364,400
Nov 12, 20243.003.252.832.962.95-1.33%352,437
Nov 11, 20242.703.102.703.002.992.39%754,400
Nov 8, 20242.553.002.452.932.9223.63%1,417,600
Nov 7, 20242.242.412.242.372.363.04%380,600
Nov 6, 20242.202.352.192.302.295.02%115,218
Nov 5, 20242.202.222.172.192.180.46%32,129
Nov 4, 20242.192.222.182.182.17-2.24%36,900
Nov 1, 20242.182.252.182.232.220.90%48,818
Oct 31, 20242.232.232.172.212.20-0.45%69,900
Oct 30, 20242.192.242.192.222.211.37%45,800
Oct 29, 20242.172.222.162.192.18-0.45%159,645
Oct 28, 20242.202.212.172.202.19-474,815
Oct 25, 20242.212.222.162.202.19-47,621
Oct 24, 20242.212.232.172.202.19-32,816
Oct 23, 20242.162.232.162.202.190.46%56,940
Oct 22, 20242.142.252.142.192.18-4.37%149,101
Oct 21, 20242.392.392.272.292.28-3.78%56,407
Oct 18, 20242.342.392.342.382.371.28%105,000
Oct 17, 20242.072.352.062.352.3414.08%706,000
Oct 16, 20242.132.182.062.062.05-3.74%1,641,600
Oct 15, 20242.122.172.072.142.13-1.38%209,200
Oct 11, 20242.122.182.112.172.160.46%39,300
Oct 10, 20242.162.162.082.162.150.93%191,638
Oct 9, 20242.142.162.122.142.13-0.93%118,532
Oct 8, 20242.122.162.102.162.151.41%52,500
Oct 7, 20242.132.152.092.132.12-0.47%40,323
Oct 4, 20242.122.152.102.142.130.94%21,800
Oct 3, 20242.072.132.062.122.110.95%69,500
Oct 2, 20242.142.192.092.102.09-1.87%64,905
Oct 1, 20242.172.192.122.142.13-2.73%59,800
Sep 30, 20242.162.232.142.202.193.29%262,522