S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
ECN Capital Corporation (PK) (ECNCF)
ECN Capital Corporation (PK) (ECNCF) Historical

ECNCF ECN Capital Corporation (PK)

1.30

-0.01 (-0.76%)

May 31 2024 - Closed

Delayed by 15 minutes

ECNCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.30	-0.01	-0.76%	1.30	1.30	1.30	48,659
May 30 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
May 29 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
May 28 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
May 24 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
May 23 2024	1.31	-0.05	-3.68%	1.31	1.31	1.31	54,422
May 22 2024	1.36	-0.01	-0.37%	1.36	1.36	1.3575	35,100
May 21 2024	1.365	-0.02	-1.09%	1.365	1.365	1.365	8,400
May 20 2024	1.38	0.00	0.00%	1.38	1.38	1.38	0
May 17 2024	1.38	-0.02	-1.50%	1.37	1.38	1.365	7,500
May 16 2024	1.401	0.00	0.07%	1.42	1.42	1.39	33,504
May 15 2024	1.40	0.00	0.35%	1.40	1.40	1.40	49,127
May 14 2024	1.3951	-0.08	-5.74%	1.40	1.40	1.395	23,321
May 13 2024	1.48	0.01	0.68%	1.48	1.48	1.48	13,428
May 10 2024	1.47	0.20	15.75%	1.40	1.52	1.38	175,525
May 09 2024	1.27	-0.01	-0.78%	1.30	1.31	1.27	17,000
May 08 2024	1.28	-0.02	-1.54%	1.33	1.33	1.28	7,769
May 07 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0
May 06 2024	1.30	-0.02	-1.52%	1.30	1.30	1.30	12,932
May 03 2024	1.32	-0.02	-1.64%	1.29	1.32	1.29	43,830
May 02 2024	1.342	0.03	2.44%	1.32	1.36	1.32	32,163
May 01 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 30 2024	1.31	0.00	0.00%	1.31	1.31	1.31	2,900
Apr 29 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 26 2024	1.31	-0.01	-0.76%	1.31	1.32	1.31	30,715
Apr 25 2024	1.32	0.02	1.54%	1.25	1.32	1.25	23,400
Apr 24 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0
Apr 23 2024	1.30	0.06	4.84%	1.37	1.37	1.30	71,364
Apr 22 2024	1.24	-0.05	-4.13%	1.21	1.2414	1.21	75,280
Apr 19 2024	1.2935	0.00	0.00%	1.2935	1.2935	1.2935	0
Apr 18 2024	1.2935	0.00	0.00%	1.2935	1.2935	1.2935	0
Apr 17 2024	1.2935	-0.11	-7.67%	1.27	1.30	1.27	72,300
Apr 16 2024	1.4009	0.00	0.00%	1.4009	1.4009	1.4009	0
Apr 15 2024	1.4009	0.00	0.00%	1.4009	1.4009	1.4009	0
Apr 12 2024	1.4009	0.00	0.00%	1.4009	1.4009	1.4009	0
Apr 11 2024	1.4009	0.05	3.77%	1.41	1.41	1.4009	10,600
Apr 10 2024	1.35	-0.16	-10.60%	1.43	1.43	1.35	58,445
Apr 09 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
Apr 08 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
Apr 05 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
Apr 04 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
Apr 03 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
Apr 02 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
Apr 01 2024	1.51	-0.06	-3.82%	1.53	1.53	1.51	103,747
Mar 28 2024	1.57	0.25	18.94%	1.48	1.57	1.48	8,300
Mar 27 2024	1.32	0.00	0.00%	1.32	1.32	1.32	0
Mar 26 2024	1.32	-0.02	-1.15%	1.28	1.34	1.28	51,850
Mar 25 2024	1.3353	0.00	-0.35%	1.27	1.34	1.26	240,573
Mar 22 2024	1.34	-0.46	-25.56%	1.54	1.54	1.232	146,673
Mar 21 2024	1.80	0.05	2.86%	1.8455	1.8455	1.7988	24,300
Mar 20 2024	1.75	0.00	0.00%	1.75	1.755	1.75	6,250
Mar 19 2024	1.75	-0.01	-0.57%	1.76	1.77	1.75	14,000
Mar 18 2024	1.76	-0.03	-1.43%	1.7187	1.7611	1.7187	22,225
Mar 15 2024	1.7856	-0.06	-3.48%	1.79	1.8112	1.7688	47,879
Mar 14 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0
Mar 13 2024	1.85	-0.02	-0.80%	1.85	1.85	1.85	9,282
Mar 12 2024	1.865	0.04	2.14%	1.87	1.872	1.865	28,985
Mar 11 2024	1.826	-0.04	-2.35%	1.826	1.826	1.826	25,400
Mar 08 2024	1.87	0.07	3.89%	1.83	1.87	1.83	38,005
Mar 07 2024	1.80	0.00	0.00%	1.80	1.80	1.80	0
Mar 06 2024	1.80	-0.06	-3.23%	1.80	1.80	1.80	32,599
Mar 05 2024	1.86	-0.04	-2.11%	1.872	1.872	1.85	116,800
Mar 04 2024	1.90	-0.14	-6.86%	1.93	1.93	1.90	55,742

ECN Capital (PK)

Societe Generale Societe...

Transurban (PK)

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