Canada Markets close in 2 hrs 30 mins

ECN Capital Corp. (ECN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.12-0.14 (-2.24%)
As of 1:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20206.266.326.126.126.12191,420
Nov. 26, 20206.186.306.176.266.26451,100
Nov. 25, 20206.176.266.156.206.20810,000
Nov. 24, 20206.136.246.116.196.19345,200
Nov. 23, 20206.006.256.006.116.11675,200
Nov. 20, 20206.136.145.825.975.97304,400
Nov. 19, 20206.036.095.996.076.07306,400
Nov. 18, 20206.016.135.996.056.052,171,600
Nov. 17, 20205.906.055.856.016.01579,900
Nov. 16, 20205.735.975.735.955.95656,700
Nov. 13, 20205.655.715.575.705.70295,300
Nov. 12, 20205.855.945.595.605.60528,000
Nov. 11, 20205.605.725.605.685.68474,600
Nov. 10, 20205.585.665.545.565.56663,900
Nov. 09, 20205.705.805.585.605.60687,600
Nov. 06, 20205.615.685.535.605.60538,400
Nov. 05, 20205.545.645.545.605.60153,800
Nov. 04, 20205.575.625.515.545.54341,500
Nov. 03, 20205.445.555.385.505.50243,600
Nov. 02, 20205.335.445.275.375.37518,800
Oct. 30, 20205.435.435.245.285.28413,100
Oct. 29, 20205.335.475.285.455.45306,500
Oct. 28, 20205.425.435.285.335.33372,200
Oct. 27, 20205.345.535.335.505.50450,800
Oct. 26, 20205.515.525.295.335.33384,200
Oct. 23, 20205.555.625.485.525.52443,500
Oct. 22, 20205.415.555.405.555.55412,600
Oct. 21, 20205.335.475.335.425.42675,700
Oct. 20, 20205.255.365.245.335.33698,000
Oct. 19, 20205.215.315.185.235.23301,700
Oct. 16, 20205.275.325.155.205.20331,000
Oct. 15, 20205.225.345.165.265.26256,400
Oct. 14, 20205.265.335.265.305.30277,200
Oct. 13, 20205.415.415.205.255.25405,100
Oct. 09, 20205.335.425.325.345.34293,900
Oct. 08, 20205.355.385.295.325.32401,700
Oct. 07, 20205.265.405.265.325.32302,500
Oct. 06, 20205.305.365.235.235.23624,200
Oct. 05, 20205.235.395.215.335.33555,600
Oct. 02, 20205.145.255.145.235.23494,800
Oct. 01, 20205.115.255.065.195.19644,200
Sep. 30, 20205.065.114.975.065.06498,600
Sep. 29, 20205.105.155.045.065.06474,100
Sep. 28, 20205.205.235.105.125.12382,200
Sep. 25, 20205.035.265.025.145.14790,900
Sep. 24, 20204.985.074.925.055.05276,200
Sep. 23, 20205.155.175.015.035.03342,300
Sep. 22, 20205.205.265.065.145.14478,900
Sep. 21, 20205.255.265.125.225.22547,400
Sep. 18, 20205.165.385.155.315.31781,800
Sep. 17, 20205.045.175.025.155.15298,500
Sep. 16, 20205.025.114.985.105.10443,800
Sep. 15, 20205.035.074.985.015.01274,400
Sep. 14, 20205.065.084.965.025.02474,000
Sep. 14, 20200.025 Dividend
Sep. 11, 20205.025.115.005.035.01719,800
Sep. 10, 20204.995.034.945.014.99247,700
Sep. 09, 20205.015.044.945.004.98258,400
Sep. 08, 20204.955.084.894.994.97353,100
Sep. 04, 20205.075.124.945.045.01261,700
Sep. 03, 20205.185.184.995.055.02283,700
Sep. 02, 20205.255.295.125.165.13328,300
Sep. 01, 20205.135.285.085.255.22347,600
Aug. 31, 20205.315.385.085.155.12594,400
Aug. 28, 20205.065.185.055.175.14453,500
Aug. 27, 20205.035.134.995.025.00375,600
Aug. 26, 20205.035.094.975.075.04771,700
Aug. 25, 20205.155.154.925.035.01340,500
Aug. 24, 20205.105.185.025.145.11241,200
Aug. 21, 20205.035.195.005.075.04427,400
Aug. 20, 20205.035.034.964.994.97125,900
Aug. 19, 20204.945.114.945.055.02527,000
Aug. 18, 20205.075.074.914.984.96885,900
Aug. 17, 20205.155.205.055.085.05563,300
Aug. 14, 20205.325.375.035.155.121,125,500
Aug. 13, 20205.505.745.235.305.271,215,800
Aug. 12, 20204.995.204.935.105.071,038,700
Aug. 11, 20204.774.994.724.904.88687,900
Aug. 10, 20204.724.784.654.714.69165,500
Aug. 07, 20204.824.824.674.714.69361,200
Aug. 06, 20204.904.954.754.864.84368,200
Aug. 05, 20204.694.954.694.904.88489,900
Aug. 04, 20204.744.794.604.774.75548,100
Jul. 31, 20204.804.884.664.724.70763,900
Jul. 30, 20204.674.854.594.814.79461,500
Jul. 29, 20204.574.774.554.724.70479,000
Jul. 28, 20204.354.654.304.604.58311,400
Jul. 27, 20204.354.524.324.434.41245,300
Jul. 24, 20204.514.524.314.354.33405,900
Jul. 23, 20204.504.594.504.564.54282,600
Jul. 22, 20204.584.614.474.514.49296,200
Jul. 21, 20204.594.624.484.604.58483,500
Jul. 20, 20204.554.574.464.564.54170,000
Jul. 17, 20204.524.594.444.564.54230,400
Jul. 16, 20204.514.534.414.514.49243,600
Jul. 15, 20204.404.614.334.554.53506,700
Jul. 14, 20204.404.424.174.374.35813,400
Jul. 13, 20204.314.484.274.434.41606,700
Jul. 10, 20204.274.374.154.294.27627,200
Jul. 09, 20204.274.314.214.284.261,181,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...