ECN Capital Corp. (TSX:ECN)
Canada · Delayed Price · Currency is CAD 2.810
+0.010 (0.36%)
Oct 9, 2025, 4:00 PM EDT
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 118,400 |
| Oct 1, 2025 | 2.84 | 2.95 | 2.80 | 2.80 | 2.80 | -1.41% | 72,000 |
| 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 |
| Sep 23, 2025 | 3.03 | 3.09 | 3.02 | 3.04 | 3.04 | - | 52,300 |
| Sep 22, 2025 | 3.11 | 3.11 | 3.02 | 3.04 | 3.04 | -2.25% | 145,333 |
| Sep 19, 2025 | 3.07 | 3.12 | 3.04 | 3.11 | 3.11 | 1.63% | 152,603 |
| Sep 18, 2025 | 3.05 | 3.11 | 3.01 | 3.06 | 3.06 | 0.99% | 55,031 |
| Sep 17, 2025 | 3.04 | 3.15 | 3.01 | 3.03 | 3.03 | -0.33% | 124,003 |
| Sep 16, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 42,647 |
| Sep 15, 2025 | 3.09 | 3.20 | 3.03 | 3.05 | 3.05 | -0.33% | 74,200 |
| Sep 12, 2025 | 3.05 | 3.07 | 2.97 | 3.06 | 3.06 | - | 616,746 |
| Sep 11, 2025 | 2.95 | 3.06 | 2.95 | 3.06 | 3.05 | 1.66% | 139,615 |
| Sep 10, 2025 | 2.98 | 3.08 | 2.97 | 3.01 | 3.00 | 2.03% | 78,203 |
| Sep 9, 2025 | 2.94 | 3.07 | 2.93 | 2.95 | 2.94 | 0.34% | 97,620 |
| Sep 8, 2025 | 2.93 | 2.96 | 2.92 | 2.94 | 2.93 | 0.34% | 64,600 |
| Sep 5, 2025 | 2.94 | 2.96 | 2.89 | 2.93 | 2.92 | 0.34% | 130,500 |
| Sep 4, 2025 | 2.81 | 2.93 | 2.81 | 2.92 | 2.91 | 3.91% | 55,100 |
| Sep 3, 2025 | 2.83 | 2.87 | 2.80 | 2.81 | 2.80 | -1.06% | 77,400 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.83 | 2.84 | 2.83 | -2.74% | 38,400 |
| Aug 29, 2025 | 2.93 | 2.93 | 2.91 | 2.92 | 2.91 | - | 25,249 |
| Aug 28, 2025 | 2.86 | 2.95 | 2.83 | 2.92 | 2.91 | 1.74% | 95,300 |
| Aug 27, 2025 | 2.88 | 2.89 | 2.84 | 2.87 | 2.86 | 0.70% | 56,600 |
| Aug 26, 2025 | 2.89 | 2.94 | 2.81 | 2.85 | 2.84 | -0.70% | 88,445 |
| Aug 25, 2025 | 2.82 | 2.90 | 2.82 | 2.87 | 2.86 | 1.41% | 74,100 |
| Aug 22, 2025 | 2.75 | 2.85 | 2.75 | 2.83 | 2.82 | 2.91% | 89,600 |
| Aug 21, 2025 | 2.73 | 2.77 | 2.73 | 2.75 | 2.74 | - | 29,641 |
| Aug 20, 2025 | 2.78 | 2.78 | 2.73 | 2.75 | 2.74 | - | 51,230 |
| Aug 19, 2025 | 2.76 | 2.81 | 2.74 | 2.75 | 2.74 | -0.72% | 83,929 |
| Aug 18, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | 2.76 | -1.42% | 35,600 |
| Aug 15, 2025 | 2.80 | 2.85 | 2.79 | 2.81 | 2.80 | - | 102,428 |
| Aug 14, 2025 | 2.75 | 2.82 | 2.73 | 2.81 | 2.80 | 1.44% | 145,931 |
| Aug 13, 2025 | 2.78 | 2.80 | 2.71 | 2.77 | 2.76 | -1.07% | 112,700 |
| Aug 12, 2025 | 2.87 | 2.87 | 2.76 | 2.80 | 2.79 | -1.75% | 137,535 |
| Aug 11, 2025 | 2.91 | 2.91 | 2.70 | 2.85 | 2.84 | - | 385,913 |
| Aug 8, 2025 | 3.04 | 3.20 | 2.80 | 2.85 | 2.84 | -9.24% | 790,626 |
| Aug 7, 2025 | 3.11 | 3.21 | 3.09 | 3.14 | 3.13 | 0.96% | 390,522 |
| Aug 6, 2025 | 3.09 | 3.15 | 3.06 | 3.11 | 3.10 | 0.97% | 41,413 |
| Aug 5, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.07 | 0.33% | 55,407 |
| Aug 1, 2025 | 3.01 | 3.07 | 3.00 | 3.07 | 3.06 | 0.99% | 357,200 |
| Jul 31, 2025 | 3.03 | 3.14 | 3.03 | 3.04 | 3.03 | -2.25% | 184,116 |
| Jul 30, 2025 | 3.14 | 3.17 | 3.06 | 3.11 | 3.10 | -0.32% | 67,544 |
| Jul 29, 2025 | 3.14 | 3.16 | 3.10 | 3.12 | 3.11 | -0.95% | 57,718 |