Canada markets close in 2 hours 47 minutes

  • S&P/TSX
    19,423.95
    +57.26(+0.30%)

  • S&P 500
    4,151.41
    -22.44(-0.54%)

  • DOW
    34,271.35
    -110.78(-0.32%)

ECN Capital Corp. (ECN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.28-0.18 (-2.13%)
As of 1:12PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20218.438.438.228.288.28170,696
May 14, 20218.248.508.188.468.46338,900
May 13, 20218.008.367.788.228.22559,000
May 12, 20218.408.428.088.148.14224,900
May 11, 20218.428.498.288.438.43214,200
May 10, 20218.638.768.558.588.58221,800
May 07, 20218.618.758.548.588.58153,100
May 06, 20218.368.658.328.618.61462,000
May 05, 20218.478.558.298.338.33654,200
May 04, 20218.468.608.288.478.471,404,900
May 03, 20218.288.528.258.508.50515,600
Apr. 30, 20218.118.278.118.248.24145,900
Apr. 29, 20218.248.378.148.158.15157,700
Apr. 28, 20218.148.348.128.208.20264,400
Apr. 27, 20218.128.178.038.148.14362,600
Apr. 26, 20218.078.198.058.118.11172,300
Apr. 23, 20218.068.098.048.068.06130,600
Apr. 22, 20218.128.128.008.098.09215,200
Apr. 21, 20217.898.157.848.158.15192,500
Apr. 20, 20217.928.027.837.947.94200,600
Apr. 19, 20218.098.107.907.937.93258,400
Apr. 16, 20218.128.158.068.128.12183,000
Apr. 15, 20218.128.128.048.088.08304,300
Apr. 14, 20218.068.208.068.088.08260,900
Apr. 13, 20218.168.188.038.078.07309,900
Apr. 12, 20218.258.258.068.188.18119,500
Apr. 09, 20218.268.278.138.228.22190,400
Apr. 08, 20218.108.287.998.278.27347,500
Apr. 07, 20218.178.208.038.068.0692,700
Apr. 06, 20218.258.368.148.178.17233,900
Apr. 05, 20218.408.458.168.248.24149,000
Apr. 01, 20217.868.377.868.358.35514,100
Mar. 31, 20217.958.107.837.837.83414,700
Mar. 30, 20217.927.977.877.917.91230,600
Mar. 29, 20218.298.327.927.937.93307,300
Mar. 26, 20217.988.317.988.318.31335,300
Mar. 25, 20217.788.017.737.947.94366,000
Mar. 24, 20217.928.027.797.837.83185,700
Mar. 23, 20217.918.067.827.867.86247,200
Mar. 22, 20218.058.077.867.907.90321,600
Mar. 19, 20217.858.147.738.048.041,528,500
Mar. 18, 20218.028.107.847.857.85361,000
Mar. 17, 20218.138.137.998.038.03391,600
Mar. 16, 20218.108.318.028.148.14392,400
Mar. 15, 20218.348.348.058.108.10313,200
Mar. 12, 20218.208.268.168.238.23627,700
Mar. 12, 20210.03 Dividend
Mar. 11, 20218.328.388.218.238.201,396,700
Mar. 10, 20218.438.558.248.278.24394,100
Mar. 09, 20218.218.498.218.418.38821,900
Mar. 08, 20218.068.307.908.138.10374,900
Mar. 05, 20217.908.087.728.078.04553,100
Mar. 04, 20218.068.067.737.877.84376,600
Mar. 03, 20218.088.147.978.048.01367,000
Mar. 02, 20218.238.278.068.088.05313,300
Mar. 01, 20218.078.367.928.208.17611,800
Feb. 26, 20217.748.117.527.997.96826,100
Feb. 25, 20218.108.307.988.048.012,235,600
Feb. 24, 20218.328.408.058.118.08520,700
Feb. 23, 20218.028.207.828.188.15494,600
Feb. 22, 20217.818.107.808.078.04554,800
Feb. 19, 20217.307.827.297.737.70470,200
Feb. 18, 20217.257.347.157.307.27719,100
Feb. 17, 20217.257.357.227.287.25242,100
Feb. 16, 20217.107.307.107.277.24589,100
Feb. 12, 20217.157.237.097.137.10200,100
Feb. 11, 20217.247.267.037.197.16375,200
Feb. 10, 20217.287.417.187.197.16419,500
Feb. 09, 20217.457.487.317.337.30353,700
Feb. 08, 20217.607.617.447.447.41403,500
Feb. 05, 20217.397.607.247.577.54652,400
Feb. 04, 20217.417.417.187.197.16593,300
Feb. 03, 20217.297.497.297.347.31568,200
Feb. 02, 20217.007.397.007.327.29528,600
Feb. 01, 20216.816.966.816.956.92514,900
Jan. 29, 20217.067.116.796.806.781,317,000
Jan. 28, 20217.117.247.087.097.06421,100
Jan. 27, 20217.107.186.997.127.09736,600
Jan. 26, 20217.107.227.067.157.12484,200
Jan. 25, 20217.107.106.507.047.01812,600
Jan. 22, 20216.947.046.896.916.88290,100
Jan. 21, 20216.967.046.927.006.97381,200
Jan. 20, 20216.927.036.926.936.90519,300
Jan. 19, 20216.926.966.766.926.89505,400
Jan. 18, 20216.786.906.736.866.83229,700
Jan. 15, 20216.746.806.666.756.73576,500
Jan. 14, 20216.756.836.716.766.74317,700
Jan. 13, 20216.756.766.596.736.71211,800
Jan. 12, 20216.796.816.566.756.73199,700
Jan. 11, 20216.726.856.416.786.76456,400
Jan. 08, 20216.946.986.746.806.78323,100
Jan. 07, 20216.826.976.806.896.86226,300
Jan. 06, 20216.726.876.616.786.76371,800
Jan. 05, 20216.396.786.396.626.60716,100
Jan. 04, 20216.646.646.306.416.39444,000
Dec. 31, 20206.516.596.456.476.45145,100
Dec. 30, 20206.576.586.466.516.49189,000
Dec. 29, 20206.446.536.356.506.48347,500
Dec. 24, 20206.366.506.366.456.43186,100
Dec. 23, 20206.396.466.356.426.40129,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...