S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Ecn Capital Corp (ECN.PR.C)
Ecn Capital Corp (ECN.PR.C) Historical

ECN.PR.C Ecn Capital Corp

17.75

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 15 minutes

ECN.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	17.75	0.15	0.85%	17.50	17.75	17.50	1,689
May 16 2024	17.60	0.10	0.57%	17.51	17.60	17.50	900
May 15 2024	17.50	0.00	0.00%	17.50	17.50	17.50	500
May 14 2024	17.50	0.40	2.34%	17.50	17.50	17.50	100
May 13 2024	17.10	0.17	1.00%	17.10	17.10	17.09	1,093
May 10 2024	16.93	0.58	3.55%	16.35	16.93	16.35	3,150
May 09 2024	16.35	0.10	0.62%	16.35	16.35	16.35	127
May 08 2024	16.25	0.00	0.00%	16.25	16.25	16.25	600
May 07 2024	16.25	0.00	0.00%	16.25	16.25	16.25	600
May 06 2024	16.25	0.00	0.00%	16.10	16.30	16.10	3,850
May 03 2024	16.25	0.25	1.56%	16.00	16.30	16.00	2,700
May 02 2024	16.00	0.50	3.23%	15.59	16.08	15.59	2,500
May 01 2024	15.50	0.00	0.00%	15.50	15.50	15.50	3,100
Apr 30 2024	15.50	-0.30	-1.90%	15.50	15.50	15.50	509
Apr 29 2024	15.80	-0.20	-1.25%	15.98	15.98	15.80	500
Apr 26 2024	16.00	0.00	0.00%	16.01	16.25	16.00	3,200
Apr 25 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Apr 24 2024	16.00	0.00	0.00%	16.01	16.01	16.00	500
Apr 23 2024	16.00	0.02	0.13%	16.00	16.00	16.00	3,900
Apr 22 2024	15.98	0.00	0.00%	15.98	15.98	15.98	0
Apr 19 2024	15.98	0.00	0.00%	15.90	16.00	15.90	4,600
Apr 18 2024	15.98	-0.03	-0.19%	15.98	15.98	15.98	100
Apr 17 2024	16.01	-0.29	-1.78%	16.20	16.29	16.01	1,750
Apr 16 2024	16.30	-0.20	-1.21%	16.30	16.31	16.30	2,800
Apr 15 2024	16.50	0.01	0.06%	16.49	16.50	16.49	900
Apr 12 2024	16.49	0.24	1.48%	16.30	16.49	16.30	2,604
Apr 11 2024	16.25	0.05	0.31%	16.25	16.25	16.25	356
Apr 10 2024	16.20	-0.05	-0.31%	16.20	16.20	16.20	1,030
Apr 09 2024	16.25	0.20	1.25%	16.15	16.25	16.15	1,520
Apr 08 2024	16.05	-0.70	-4.18%	16.55	16.55	16.05	1,645
Apr 05 2024	16.75	0.40	2.45%	16.40	16.75	16.40	1,105
Apr 04 2024	16.35	0.15	0.93%	16.36	16.36	16.35	400
Apr 03 2024	16.20	0.20	1.25%	16.12	16.20	16.12	1,270
Apr 02 2024	16.00	0.00	0.00%	16.01	16.01	16.00	1,300
Apr 01 2024	16.00	0.51	3.29%	15.49	16.00	15.49	3,200
Mar 28 2024	15.49	0.55	3.68%	15.11	15.49	15.11	2,500
Mar 27 2024	14.94	-0.08	-0.53%	14.95	15.00	14.94	3,665
Mar 26 2024	15.02	-0.09	-0.60%	15.05	15.50	14.94	2,950
Mar 25 2024	15.11	-0.94	-5.86%	15.98	15.98	15.11	17,475
Mar 22 2024	16.05	-1.16	-6.74%	17.16	17.16	15.60	14,100
Mar 21 2024	17.21	-0.40	-2.27%	17.54	17.54	17.21	640
Mar 20 2024	17.61	-0.14	-0.79%	17.75	17.75	17.61	753
Mar 19 2024	17.75	-0.05	-0.28%	17.85	17.85	17.75	3,000
Mar 18 2024	17.80	-0.05	-0.28%	17.90	17.90	17.80	1,900
Mar 15 2024	17.85	0.10	0.56%	17.75	17.85	17.75	1,000
Mar 14 2024	17.75	-0.15	-0.84%	17.89	17.89	17.75	500
Mar 13 2024	17.90	0.00	0.00%	17.90	17.90	17.90	2,100
Mar 12 2024	17.90	0.00	0.00%	17.90	17.90	17.90	300
Mar 11 2024	17.90	0.00	0.00%	17.90	17.90	17.90	1,000
Mar 08 2024	17.90	0.10	0.56%	17.90	17.90	17.90	125
Mar 07 2024	17.80	0.05	0.28%	18.00	18.00	17.80	1,000
Mar 06 2024	17.75	0.00	0.00%	17.75	17.75	17.75	0
Mar 05 2024	17.75	-0.25	-1.39%	17.99	17.99	17.75	1,100
Mar 04 2024	18.00	0.00	0.00%	18.00	18.00	18.00	290
Mar 01 2024	18.00	-0.01	-0.06%	18.10	18.10	18.00	1,000
Feb 29 2024	18.01	-0.24	-1.32%	18.30	18.30	18.01	720
Feb 28 2024	18.25	0.00	0.00%	18.25	18.25	18.25	200
Feb 27 2024	18.25	0.25	1.39%	18.25	18.25	18.25	300
Feb 26 2024	18.00	0.00	0.00%	18.00	18.00	18.00	35
Feb 23 2024	18.00	0.00	0.00%	18.00	18.00	18.00	1,750
Feb 22 2024	18.00	0.00	0.00%	18.05	18.05	18.00	1,000
Feb 21 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions