Canada markets open in 5 hours 30 minutes

ECN Capital Corp. (ECN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8000+0.0300 (+1.69%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.77001.87001.77001.80001.8000469,600
May 01, 20241.75001.79501.71001.77001.7700285,700
Apr 30, 20241.77001.79001.74001.76001.7600108,300
Apr 29, 20241.76001.78001.74001.77001.7700388,800
Apr 26, 20241.78001.81501.75001.77001.7700470,900
Apr 25, 20241.66001.83501.65001.78001.7800393,300
Apr 24, 20241.74001.79001.65001.65001.6500204,000
Apr 23, 20241.71001.88001.71001.76001.7600550,900
Apr 22, 20241.70001.75001.64001.74001.74001,097,100
Apr 19, 20241.75001.79001.71001.72001.7200189,400
Apr 18, 20241.77001.77501.70001.72001.7200684,900
Apr 17, 20241.78001.82001.70001.79001.79004,253,000
Apr 16, 20241.83001.84001.73001.74001.74001,613,900
Apr 15, 20241.93001.94001.80001.82001.8200222,600
Apr 12, 20241.85001.95001.85001.93001.9300162,300
Apr 11, 20241.88001.95001.88001.90001.9000332,700
Apr 10, 20241.97002.01001.85001.87001.8700362,200
Apr 09, 20242.02002.03001.98001.99001.9900464,300
Apr 08, 20241.99002.06501.99002.03002.0300128,900
Apr 08, 20240.01 Dividend
Apr 05, 20242.00002.10001.98502.00001.9900152,700
Apr 04, 20242.05002.05002.00002.00001.9900110,900
Apr 03, 20242.01002.08001.98002.02002.0099727,000
Apr 02, 20241.98002.04501.96502.00001.9900258,300
Apr 01, 20242.10002.13001.98501.99001.9800277,800
Mar 28, 20241.94002.14501.91002.09002.0796689,000
Mar 27, 20241.84001.94501.81001.91001.9004702,100
Mar 26, 20241.80001.84001.74001.83001.8209644,500
Mar 25, 20241.84001.84001.60001.80001.79101,523,500
Mar 22, 20241.97002.00501.67001.80001.79102,140,000
Mar 21, 20242.48002.48002.39002.42002.4079197,200
Mar 20, 20242.35002.43002.35002.42002.407968,500
Mar 19, 20242.38002.41002.36002.36002.3482122,500
Mar 18, 20242.38002.40502.30002.40002.3880274,300
Mar 15, 20242.46002.48002.36502.40002.3880925,900
Mar 14, 20242.52002.52002.40002.45002.4378203,300
Mar 13, 20242.49002.55002.47002.51002.4975197,800
Mar 12, 20242.50002.53002.49002.51002.4975235,200
Mar 11, 20242.51002.51002.41002.50002.4875234,000
Mar 08, 20242.40002.51502.36002.51002.4975407,800
Mar 07, 20242.48002.48002.37502.44002.4278234,900
Mar 06, 20242.51002.52002.40002.48002.4676259,200
Mar 05, 20242.56002.57002.49002.54002.5273282,700
Mar 04, 20242.68002.70002.56002.58002.5671282,100
Mar 01, 20242.78002.82002.71002.73002.7164313,500
Feb 29, 20242.78002.79002.70502.79002.7761283,800
Feb 28, 20242.76002.85002.74002.78002.7661255,500
Feb 27, 20242.70002.81002.64002.79002.7761189,000
Feb 26, 20242.61002.78002.60002.78002.7661217,300
Feb 23, 20242.70002.73002.60502.61002.5969165,400
Feb 22, 20242.60002.74002.60002.70002.6865236,000
Feb 21, 20242.62002.69002.61002.62002.6069103,200
Feb 20, 20242.66002.76002.60002.65002.6368161,800
Feb 16, 20242.69002.78002.68002.73002.7164158,200
Feb 15, 20242.71002.76002.71002.74002.7263279,600
Feb 14, 20242.70002.71002.66002.70002.686554,600
Feb 13, 20242.69002.74002.67002.69002.676666,400
Feb 12, 20242.79002.79002.71002.75002.736296,300
Feb 09, 20242.72002.73502.69002.70002.686556,200
Feb 08, 20242.74002.75002.69502.72002.7064229,800
Feb 07, 20242.70002.78002.70002.72002.706452,500
Feb 06, 20242.72002.79502.70002.75002.7362120,400
Feb 05, 20242.71002.71002.63502.71002.6964194,300
Feb 02, 20242.71002.71002.66002.69002.676674,700
Feb 01, 20242.80002.80002.67002.68002.6666227,900
Jan 31, 20242.78002.80502.70502.75002.7362282,900
Jan 30, 20242.76002.81002.73002.74002.7263222,800
Jan 29, 20242.85002.85002.79002.80002.7860183,500
Jan 26, 20242.83002.86002.75502.81002.7959133,300
Jan 25, 20242.84002.85002.80002.83002.815981,100
Jan 24, 20242.80002.85002.76002.79002.7761242,900
Jan 23, 20242.87002.90002.82002.82002.8059213,800
Jan 22, 20242.88002.88002.80502.84002.8258108,200
Jan 19, 20242.81002.85502.80002.84002.825891,000
Jan 18, 20242.72002.84002.72002.81002.7959184,900
Jan 17, 20242.80002.85502.75002.85002.835799,800
Jan 16, 20242.81002.83502.75002.82002.8059132,800
Jan 15, 20242.79002.85002.72002.84002.825849,400
Jan 12, 20242.80002.82002.76002.78002.766177,800
Jan 11, 20242.80002.82002.69002.77002.7562197,400
Jan 10, 20242.85002.87002.76002.82002.8059302,300
Jan 09, 20242.87002.90002.80002.86002.8457145,400
Jan 08, 20242.90002.92002.85002.91002.8955448,000
Jan 05, 20242.89002.92502.85002.89002.8756394,300
Jan 04, 20242.76002.91002.76002.91002.8955405,400
Jan 03, 20243.00003.00002.84002.86002.8457766,700
Jan 02, 20243.10003.10002.90002.97002.9552581,900
Dec 29, 20232.87003.02002.85003.00002.9850207,100
Dec 28, 20232.90002.95002.85002.93002.9154202,200
Dec 27, 20232.74002.89002.71002.89002.8756193,500
Dec 22, 20232.75002.82002.71002.81002.7959163,900
Dec 21, 20232.66002.75002.62002.73002.7164313,900
Dec 20, 20232.71002.74002.64002.64002.6268117,700
Dec 19, 20232.70002.73002.64502.72002.7064163,400
Dec 18, 20232.66002.76002.66002.68002.6666157,400
Dec 15, 20232.81002.88002.68002.68002.6666420,100
Dec 14, 20232.72002.84002.71002.72002.7064207,900
Dec 14, 20230.01 Dividend
Dec 13, 20232.65002.75002.61002.74002.7163159,400
Dec 12, 20232.63002.67002.58002.62002.5974213,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...