ECN Capital Corp. (ECN-PC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:42PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 17.31 | 800 |
| Jun 24, 2024 | 17.31 | 17.31 | 17.30 | 17.30 | 17.30 | 2,300 |
| Jun 21, 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 17.30 | 1,825 |
| Jun 20, 2024 | 17.30 | 17.44 | 17.30 | 17.44 | 17.44 | 3,200 |
| Jun 19, 2024 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 528 |
| Jun 18, 2024 | 17.25 | 17.36 | 17.25 | 17.35 | 17.35 | 2,117 |
| Jun 17, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1,099 |
| Jun 14, 2024 | 17.28 | 17.28 | 17.01 | 17.19 | 17.19 | 2,572 |
| Jun 14, 2024 | 0.496063 Dividend | |||||
| Jun 13, 2024 | 17.44 | 17.45 | 17.44 | 17.45 | 16.95 | 3,200 |
| Jun 12, 2024 | 17.35 | 17.35 | 17.31 | 17.31 | 16.82 | 2,100 |
| Jun 11, 2024 | 17.36 | 17.36 | 17.35 | 17.35 | 16.86 | 300 |
| Jun 10, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.10 | - |
| Jun 07, 2024 | 17.68 | 17.68 | 17.60 | 17.60 | 17.10 | 1,800 |
| Jun 06, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.18 | 100 |
| Jun 05, 2024 | 17.50 | 17.79 | 17.50 | 17.79 | 17.28 | 2,400 |
| Jun 04, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 16.99 | - |
| Jun 03, 2024 | 17.49 | 17.49 | 17.35 | 17.49 | 16.99 | 1,600 |
| May 31, 2024 | 17.10 | 17.10 | 17.05 | 17.05 | 16.57 | 300 |
| May 30, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.76 | 200 |
| May 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.76 | 110 |
| May 28, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.86 | 100 |
| May 27, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.76 | 100 |
| May 24, 2024 | 17.62 | 17.62 | 17.45 | 17.45 | 16.95 | 600 |
| May 23, 2024 | 17.51 | 17.51 | 17.50 | 17.50 | 17.00 | 1,280 |
| May 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.00 | 7,186 |
| May 21, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.47 | 1,000 |
| May 17, 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.25 | 1,689 |
| May 16, 2024 | 17.51 | 17.60 | 17.50 | 17.60 | 17.10 | 900 |
| May 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.00 | 500 |
| May 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.00 | 100 |
| May 13, 2024 | 17.10 | 17.10 | 17.09 | 17.10 | 16.61 | 1,093 |
| May 10, 2024 | 16.35 | 16.93 | 16.35 | 16.93 | 16.45 | 3,150 |
| May 09, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.89 | 127 |
| May 08, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.79 | 600 |
| May 07, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.79 | 600 |
| May 06, 2024 | 16.10 | 16.30 | 16.10 | 16.25 | 15.79 | 3,850 |
| May 03, 2024 | 16.00 | 16.30 | 16.00 | 16.25 | 15.79 | 2,700 |
| May 02, 2024 | 15.59 | 16.08 | 15.59 | 16.00 | 15.55 | 2,500 |
| May 01, 2024 | 15.50 | 15.50 | 15.49 | 15.50 | 15.06 | 3,100 |
| Apr 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.06 | 509 |
| Apr 29, 2024 | 15.98 | 15.98 | 15.80 | 15.80 | 15.35 | 500 |
| Apr 26, 2024 | 16.01 | 16.25 | 16.00 | 16.00 | 15.55 | 3,200 |
| Apr 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.55 | - |
| Apr 24, 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 15.55 | 500 |
| Apr 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.55 | 3,900 |
| Apr 22, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.53 | - |
| Apr 19, 2024 | 15.90 | 16.00 | 15.90 | 15.98 | 15.53 | 4,600 |
| Apr 18, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.53 | 100 |
| Apr 17, 2024 | 16.20 | 16.29 | 16.01 | 16.01 | 15.55 | 1,750 |
| Apr 16, 2024 | 16.30 | 16.31 | 16.30 | 16.30 | 15.84 | 2,800 |
| Apr 15, 2024 | 16.49 | 16.50 | 16.49 | 16.50 | 16.03 | 900 |
| Apr 12, 2024 | 16.30 | 16.49 | 16.30 | 16.49 | 16.02 | 2,604 |
| Apr 11, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.79 | 356 |
| Apr 10, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.74 | 1,030 |
| Apr 09, 2024 | 16.15 | 16.25 | 16.15 | 16.25 | 15.79 | 1,520 |
| Apr 08, 2024 | 16.55 | 16.55 | 16.05 | 16.05 | 15.59 | 1,645 |
| Apr 05, 2024 | 16.40 | 16.75 | 16.40 | 16.75 | 16.27 | 1,105 |
| Apr 04, 2024 | 16.36 | 16.36 | 16.35 | 16.35 | 15.89 | 400 |
| Apr 03, 2024 | 16.12 | 16.20 | 16.12 | 16.20 | 15.74 | 1,270 |
| Apr 02, 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 15.55 | 1,300 |
| Apr 01, 2024 | 15.49 | 16.00 | 15.49 | 16.00 | 15.55 | 3,200 |
| Mar 28, 2024 | 15.11 | 15.49 | 15.11 | 15.49 | 15.05 | 2,500 |
| Mar 27, 2024 | 14.95 | 15.00 | 14.94 | 14.94 | 14.52 | 3,665 |
| Mar 26, 2024 | 15.05 | 15.50 | 14.94 | 15.02 | 14.59 | 2,950 |
| Mar 25, 2024 | 15.98 | 15.98 | 15.11 | 15.11 | 14.68 | 17,475 |
| Mar 22, 2024 | 17.16 | 17.16 | 15.60 | 16.05 | 15.59 | 14,100 |
| Mar 21, 2024 | 17.54 | 17.54 | 17.21 | 17.21 | 16.72 | 640 |
| Mar 21, 2024 | 0.496063 Dividend | |||||
| Mar 20, 2024 | 17.75 | 17.89 | 17.61 | 17.61 | 16.63 | 753 |
| Mar 19, 2024 | 17.85 | 17.85 | 17.75 | 17.75 | 16.76 | 3,000 |
| Mar 18, 2024 | 17.90 | 17.90 | 17.80 | 17.80 | 16.81 | 1,900 |
| Mar 15, 2024 | 17.75 | 17.85 | 17.75 | 17.85 | 16.85 | 1,000 |
| Mar 14, 2024 | 17.89 | 17.89 | 17.75 | 17.75 | 16.76 | 500 |
| Mar 13, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.90 | 2,100 |
| Mar 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.90 | 300 |
| Mar 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.90 | 1,000 |
| Mar 08, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 16.90 | 125 |
| Mar 07, 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 16.81 | 1,000 |
| Mar 06, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 16.76 | - |
| Mar 05, 2024 | 17.99 | 17.99 | 17.75 | 17.75 | 16.76 | 1,100 |
| Mar 04, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | 290 |
| Mar 01, 2024 | 18.10 | 18.10 | 18.00 | 18.00 | 17.00 | 1,000 |
| Feb 29, 2024 | 18.30 | 18.30 | 18.01 | 18.01 | 17.01 | 720 |
| Feb 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.23 | 200 |
| Feb 27, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.23 | 300 |
| Feb 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | - |
| Feb 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | 1,750 |
| Feb 22, 2024 | 18.05 | 18.05 | 18.00 | 18.00 | 17.00 | 1,000 |
| Feb 21, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | - |
| Feb 20, 2024 | 18.10 | 18.13 | 18.00 | 18.00 | 17.00 | 3,200 |
| Feb 16, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.04 | 300 |
| Feb 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | - |
| Feb 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.00 | 100 |
| Feb 13, 2024 | 18.05 | 18.05 | 17.60 | 17.60 | 16.62 | 1,000 |
| Feb 12, 2024 | 18.55 | 18.55 | 18.25 | 18.25 | 17.23 | 2,715 |
| Feb 09, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.33 | - |
| Feb 08, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.33 | - |
| Feb 07, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.33 | - |
| Feb 06, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.