ECN Capital Corp. (TSX:ECN)
Canada
· Delayed Price · Currency is CAD 2.610
-0.070 (-2.61%)
Mar 28, 2025, 1:53 PM EST
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 3.11 | 3.42 | 3.08 | 3.37 | 3.36 | 8.71% | 420,900 |
| Feb 4, 2025 | 3.15 | 3.34 | 3.08 | 3.10 | 3.09 | -0.96% | 244,303 |
| Feb 3, 2025 | 2.98 | 3.16 | 2.98 | 3.13 | 3.12 | -0.63% | 160,815 |
| Jan 31, 2025 | 3.14 | 3.22 | 3.09 | 3.15 | 3.14 | -1.56% | 169,700 |
| Jan 30, 2025 | 3.20 | 3.24 | 3.18 | 3.20 | 3.19 | 0.31% | 45,800 |
| Jan 29, 2025 | 3.22 | 3.22 | 3.13 | 3.19 | 3.18 | -0.62% | 107,908 |
| Jan 28, 2025 | 3.25 | 3.26 | 3.20 | 3.21 | 3.20 | -0.93% | 41,500 |
| Jan 27, 2025 | 3.23 | 3.25 | 3.19 | 3.24 | 3.23 | - | 49,808 |
| Jan 24, 2025 | 3.21 | 3.27 | 3.12 | 3.24 | 3.23 | 1.25% | 100,300 |
| Jan 23, 2025 | 3.19 | 3.23 | 3.12 | 3.20 | 3.19 | -0.93% | 95,130 |
| Jan 22, 2025 | 3.18 | 3.28 | 3.17 | 3.23 | 3.22 | 0.62% | 113,700 |
| Jan 21, 2025 | 3.15 | 3.23 | 3.09 | 3.21 | 3.20 | 0.94% | 117,400 |
| Jan 20, 2025 | 3.20 | 3.20 | 3.14 | 3.18 | 3.17 | - | 29,807 |
| Jan 17, 2025 | 3.15 | 3.20 | 3.13 | 3.18 | 3.17 | - | 55,748 |