ECN Capital Corp. (ECN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

7.99-0.05 (-0.62%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	7.74	8.11	7.52	7.99	7.99	826,100
Feb. 25, 2021	8.10	8.30	7.98	8.04	8.04	2,235,600
Feb. 24, 2021	8.32	8.40	8.05	8.11	8.11	520,700
Feb. 23, 2021	8.02	8.20	7.82	8.18	8.18	494,600
Feb. 22, 2021	7.81	8.10	7.80	8.07	8.07	554,800
Feb. 19, 2021	7.30	7.82	7.29	7.73	7.73	470,200
Feb. 18, 2021	7.25	7.34	7.15	7.30	7.30	719,100
Feb. 17, 2021	7.25	7.35	7.22	7.28	7.28	242,100
Feb. 16, 2021	7.10	7.30	7.10	7.27	7.27	589,100
Feb. 12, 2021	7.15	7.23	7.09	7.13	7.13	200,100
Feb. 11, 2021	7.24	7.26	7.03	7.19	7.19	375,200
Feb. 10, 2021	7.28	7.41	7.18	7.19	7.19	419,500
Feb. 09, 2021	7.45	7.48	7.31	7.33	7.33	353,700
Feb. 08, 2021	7.60	7.61	7.44	7.44	7.44	403,500
Feb. 05, 2021	7.39	7.60	7.24	7.57	7.57	652,000
Feb. 04, 2021	7.41	7.41	7.18	7.19	7.19	593,300
Feb. 03, 2021	7.29	7.49	7.29	7.34	7.34	568,200
Feb. 02, 2021	7.00	7.39	7.00	7.32	7.32	528,600
Feb. 01, 2021	6.81	6.96	6.81	6.95	6.95	514,900
Jan. 29, 2021	7.06	7.11	6.79	6.80	6.80	1,317,000
Jan. 28, 2021	7.11	7.24	7.08	7.09	7.09	421,100
Jan. 27, 2021	7.10	7.18	6.99	7.12	7.12	736,600
Jan. 26, 2021	7.10	7.22	7.06	7.15	7.15	484,200
Jan. 25, 2021	7.10	7.10	6.50	7.04	7.04	812,600
Jan. 22, 2021	6.94	7.04	6.89	6.91	6.91	290,100
Jan. 21, 2021	6.96	7.04	6.92	7.00	7.00	381,200
Jan. 20, 2021	6.92	7.03	6.92	6.93	6.93	519,300
Jan. 19, 2021	6.92	6.96	6.76	6.92	6.92	505,400
Jan. 18, 2021	6.78	6.90	6.73	6.86	6.86	229,700
Jan. 15, 2021	6.74	6.80	6.66	6.75	6.75	576,500
Jan. 14, 2021	6.75	6.83	6.71	6.76	6.76	317,700
Jan. 13, 2021	6.75	6.76	6.59	6.73	6.73	211,800
Jan. 12, 2021	6.79	6.81	6.56	6.75	6.75	199,700
Jan. 11, 2021	6.72	6.85	6.41	6.78	6.78	456,400
Jan. 08, 2021	6.94	6.98	6.74	6.80	6.80	323,100
Jan. 07, 2021	6.82	6.97	6.80	6.89	6.89	226,300
Jan. 06, 2021	6.72	6.87	6.61	6.78	6.78	371,800
Jan. 05, 2021	6.39	6.78	6.39	6.62	6.62	716,100
Jan. 04, 2021	6.64	6.64	6.30	6.41	6.41	444,000
Dec. 31, 2020	6.51	6.59	6.45	6.47	6.47	145,100
Dec. 30, 2020	6.57	6.58	6.46	6.51	6.51	189,000
Dec. 29, 2020	6.44	6.53	6.35	6.50	6.50	347,500
Dec. 24, 2020	6.36	6.50	6.36	6.45	6.45	186,100
Dec. 23, 2020	6.39	6.46	6.35	6.42	6.42	129,100
Dec. 22, 2020	6.16	6.40	6.13	6.35	6.35	288,300
Dec. 21, 2020	6.06	6.23	6.06	6.18	6.18	209,200
Dec. 18, 2020	6.29	6.32	6.14	6.17	6.17	440,600
Dec. 17, 2020	6.20	6.35	6.20	6.28	6.28	329,000
Dec. 16, 2020	5.99	6.26	5.99	6.21	6.21	370,300
Dec. 15, 2020	5.89	5.95	5.78	5.94	5.94	216,600
Dec. 14, 2020	5.93	5.97	5.84	5.87	5.87	224,000
Dec. 14, 2020	0.025 Dividend
Dec. 11, 2020	6.00	6.00	5.87	5.91	5.88	239,100
Dec. 10, 2020	5.93	6.01	5.90	5.96	5.93	137,000
Dec. 09, 2020	5.99	6.04	5.88	5.93	5.90	308,400
Dec. 08, 2020	6.03	6.07	5.93	5.97	5.94	163,600
Dec. 07, 2020	6.13	6.13	6.00	6.03	6.00	156,900
Dec. 04, 2020	6.13	6.17	6.04	6.15	6.12	208,500
Dec. 03, 2020	6.13	6.19	6.07	6.11	6.08	134,000
Dec. 02, 2020	6.06	6.18	5.75	6.16	6.13	762,600
Dec. 01, 2020	6.13	6.22	6.02	6.10	6.07	639,500
Nov. 30, 2020	6.18	6.23	6.03	6.04	6.01	613,500
Nov. 27, 2020	6.26	6.32	6.11	6.16	6.13	263,800
Nov. 26, 2020	6.18	6.30	6.17	6.26	6.23	451,100
Nov. 25, 2020	6.17	6.26	6.15	6.20	6.17	810,000
Nov. 24, 2020	6.13	6.24	6.11	6.19	6.16	345,200
Nov. 23, 2020	6.00	6.25	6.00	6.11	6.08	675,200
Nov. 20, 2020	6.13	6.14	5.82	5.97	5.94	304,400
Nov. 19, 2020	6.03	6.09	5.99	6.07	6.04	306,400
Nov. 18, 2020	6.01	6.13	5.99	6.05	6.02	2,171,600
Nov. 17, 2020	5.90	6.05	5.85	6.01	5.98	579,900
Nov. 16, 2020	5.73	5.97	5.73	5.95	5.92	656,700
Nov. 13, 2020	5.65	5.71	5.57	5.70	5.68	295,300
Nov. 12, 2020	5.85	5.94	5.59	5.60	5.58	528,000
Nov. 11, 2020	5.60	5.72	5.60	5.68	5.66	474,600
Nov. 10, 2020	5.58	5.66	5.54	5.56	5.54	663,900
Nov. 09, 2020	5.70	5.80	5.58	5.60	5.58	687,600
Nov. 06, 2020	5.61	5.68	5.53	5.60	5.58	538,400
Nov. 05, 2020	5.54	5.64	5.54	5.60	5.58	153,800
Nov. 04, 2020	5.57	5.62	5.51	5.54	5.52	341,500
Nov. 03, 2020	5.44	5.55	5.38	5.50	5.48	243,600
Nov. 02, 2020	5.33	5.44	5.27	5.37	5.35	518,800
Oct. 30, 2020	5.43	5.43	5.24	5.28	5.26	413,100
Oct. 29, 2020	5.33	5.47	5.28	5.45	5.43	306,500
Oct. 28, 2020	5.42	5.43	5.28	5.33	5.31	372,200
Oct. 27, 2020	5.34	5.53	5.33	5.50	5.48	450,800
Oct. 26, 2020	5.51	5.52	5.29	5.33	5.31	384,200
Oct. 23, 2020	5.55	5.62	5.48	5.52	5.50	443,500
Oct. 22, 2020	5.41	5.55	5.40	5.55	5.53	412,600
Oct. 21, 2020	5.33	5.47	5.33	5.42	5.40	675,700
Oct. 20, 2020	5.25	5.36	5.24	5.33	5.31	698,000
Oct. 19, 2020	5.21	5.31	5.18	5.23	5.21	301,700
Oct. 16, 2020	5.27	5.32	5.15	5.20	5.18	331,000
Oct. 15, 2020	5.22	5.34	5.16	5.26	5.24	256,400
Oct. 14, 2020	5.26	5.33	5.26	5.30	5.28	277,200
Oct. 13, 2020	5.41	5.41	5.20	5.25	5.23	405,100
Oct. 09, 2020	5.33	5.42	5.32	5.34	5.32	293,900
Oct. 08, 2020	5.35	5.38	5.29	5.32	5.30	401,700
Oct. 07, 2020	5.26	5.40	5.26	5.32	5.30	302,500
Oct. 06, 2020	5.30	5.36	5.23	5.23	5.21	624,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

ECN Capital Corp. (ECN.TO)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)