STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

ECA Marcellus Trust I (ECTM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4655

0.0000

(0.00%)

As of 12:20PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4655	0.4800	0.4655	0.4655	0.4655	14,076
May 06, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	24,600
May 03, 2024	0.4900	0.4900	0.4500	0.4800	0.4800	11,000
May 02, 2024	0.4600	0.5000	0.4600	0.4700	0.4700	54,800
May 01, 2024	0.4700	0.4700	0.4400	0.4600	0.4600	7,800
Apr 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	14,500
Apr 29, 2024	0.4400	0.4700	0.4400	0.4600	0.4600	19,600
Apr 26, 2024	0.4400	0.4700	0.4400	0.4500	0.4500	5,100
Apr 25, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	20,500
Apr 24, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	10,000
Apr 23, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	5,000
Apr 22, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	2,600
Apr 19, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	7,000
Apr 18, 2024	0.4400	0.4700	0.4300	0.4700	0.4700	38,900
Apr 17, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	9,800
Apr 16, 2024	0.4600	0.4600	0.4200	0.4400	0.4400	10,900
Apr 15, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	15,400
Apr 12, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	6,400
Apr 11, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	30,800
Apr 10, 2024	0.4100	0.4400	0.4100	0.4300	0.4300	37,400
Apr 09, 2024	0.4800	0.4800	0.4200	0.4300	0.4300	162,800
Apr 08, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	1,800
Apr 05, 2024	0.4600	0.4900	0.4500	0.4700	0.4700	27,500
Apr 04, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	1,500
Apr 03, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	17,200
Apr 02, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	2,100
Apr 01, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	10,400
Mar 28, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	12,400
Mar 27, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	3,600
Mar 26, 2024	0.4700	0.5100	0.4700	0.5000	0.5000	6,300
Mar 25, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	13,600
Mar 22, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	2,300
Mar 21, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	6,800
Mar 20, 2024	0.4900	0.5000	0.4700	0.4700	0.4700	12,000
Mar 19, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	13,000
Mar 18, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	7,500
Mar 15, 2024	0.5000	0.5200	0.4300	0.4300	0.4300	64,900
Mar 14, 2024	0.5000	0.5000	0.4400	0.4900	0.4900	8,600
Mar 13, 2024	0.5000	0.5100	0.4500	0.5000	0.5000	25,800
Mar 12, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	61,400
Mar 11, 2024	0.4500	0.5000	0.4500	0.4700	0.4700	33,800
Mar 08, 2024	0.4900	0.4900	0.4500	0.4900	0.4900	81,200
Mar 07, 2024	0.4700	0.5100	0.4600	0.4600	0.4600	31,100
Mar 06, 2024	0.4700	0.5200	0.4700	0.4800	0.4800	25,700
Mar 05, 2024	0.5200	0.5200	0.4200	0.4700	0.4700	33,600
Mar 04, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	37,800
Mar 01, 2024	0.4200	0.5100	0.4200	0.4500	0.4500	58,200
Feb 29, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	17,400
Feb 28, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	38,200
Feb 27, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	7,400
Feb 26, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	27,800
Feb 23, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	28,300
Feb 22, 2024	0.4700	0.4800	0.4000	0.4300	0.4300	43,900
Feb 21, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	27,600
Feb 21, 2024	0.03 Dividend
Feb 20, 2024	0.5300	0.5400	0.4800	0.4800	0.4500	64,800
Feb 16, 2024	0.5500	0.5500	0.5000	0.5100	0.4781	41,600
Feb 15, 2024	0.4800	0.5100	0.4800	0.5100	0.4781	51,600
Feb 14, 2024	0.5000	0.5000	0.4500	0.4800	0.4500	15,800
Feb 13, 2024	0.4000	0.4500	0.4000	0.4500	0.4219	61,900
Feb 12, 2024	0.3700	0.4000	0.3700	0.3900	0.3656	45,700
Feb 09, 2024	0.3800	0.3900	0.3800	0.3800	0.3562	14,300
Feb 08, 2024	0.4000	0.4000	0.3800	0.3900	0.3656	14,300
Feb 07, 2024	0.4100	0.4100	0.3900	0.4100	0.3844	41,300
Feb 06, 2024	0.4100	0.4600	0.4100	0.4100	0.3844	8,000
Feb 05, 2024	0.4000	0.4300	0.4000	0.4200	0.3937	1,200
Feb 02, 2024	0.4600	0.4600	0.4400	0.4400	0.4125	4,200
Feb 01, 2024	0.4100	0.4200	0.4100	0.4200	0.3937	4,000
Jan 31, 2024	0.4000	0.4200	0.4000	0.4000	0.3750	4,600
Jan 30, 2024	0.4100	0.4200	0.4000	0.4000	0.3750	6,600
Jan 29, 2024	0.4100	0.4100	0.4000	0.4100	0.3844	15,200
Jan 26, 2024	0.4000	0.4200	0.4000	0.4000	0.3750	43,800
Jan 25, 2024	0.4000	0.4200	0.3900	0.4000	0.3750	5,900
Jan 24, 2024	0.4300	0.4400	0.4000	0.4200	0.3937	10,900
Jan 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4031	7,200
Jan 22, 2024	0.4600	0.4800	0.4200	0.4300	0.4031	90,300
Jan 19, 2024	0.5200	0.5300	0.5100	0.5100	0.4781	3,200
Jan 18, 2024	0.4600	0.5800	0.4600	0.5800	0.5437	25,000
Jan 17, 2024	0.4700	0.5200	0.4700	0.5000	0.4688	17,900
Jan 16, 2024	0.4700	0.5300	0.4600	0.4600	0.4313	9,100
Jan 12, 2024	0.4900	0.5200	0.4800	0.4800	0.4500	19,500
Jan 11, 2024	0.4900	0.4900	0.4500	0.4900	0.4594	13,000
Jan 10, 2024	0.5000	0.5000	0.4200	0.5000	0.4688	51,700
Jan 09, 2024	0.4900	0.5000	0.4900	0.5000	0.4688	20,300
Jan 08, 2024	0.5400	0.5400	0.5000	0.5000	0.4688	12,600
Jan 05, 2024	0.5100	0.5400	0.5100	0.5400	0.5063	5,800
Jan 04, 2024	0.5000	0.5500	0.4500	0.5200	0.4875	33,100
Jan 03, 2024	0.4400	0.5000	0.4400	0.4900	0.4594	21,300
Jan 02, 2024	0.4200	0.4700	0.4200	0.4600	0.4313	3,500
Dec 29, 2023	0.3900	0.4400	0.3900	0.4400	0.4125	28,200
Dec 28, 2023	0.3900	0.4100	0.3600	0.3900	0.3656	61,500
Dec 27, 2023	0.4100	0.4100	0.3700	0.4000	0.3750	18,200
Dec 26, 2023	0.3900	0.4100	0.3700	0.4100	0.3844	16,800
Dec 22, 2023	0.4200	0.4400	0.3500	0.3900	0.3656	122,300
Dec 21, 2023	0.4000	0.4900	0.3600	0.4000	0.3750	48,300
Dec 20, 2023	0.3900	0.4000	0.3700	0.3800	0.3562	32,700
Dec 19, 2023	0.4200	0.4300	0.3600	0.3800	0.3562	20,100
Dec 18, 2023	0.4100	0.4200	0.3600	0.4200	0.3937	48,100
Dec 15, 2023	0.3500	0.3800	0.3500	0.3800	0.3562	17,300
Dec 14, 2023	0.3800	0.3800	0.3400	0.3800	0.3562	121,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,314.01+54.54(+0.25%)

S&P 5005,192.57+11.83(+0.23%)

DOW38,891.86+39.59(+0.10%)

CAD/USD0.7293-0.0028(-0.38%)

CRUDE OIL78.75+0.27(+0.34%)

Bitcoin CAD87,172.06+421.99(+0.49%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

ECA Marcellus Trust I (ECTM)

S&P/TSX
22,314.01
+54.54(+0.25%)

S&P 500
5,192.57
+11.83(+0.23%)

DOW
38,891.86
+39.59(+0.10%)

CAD/USD
0.7293
-0.0028(-0.38%)

CRUDE OIL
78.75
+0.27(+0.34%)

Bitcoin CAD
87,172.06
+421.99(+0.49%)