Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ecn Capital Corp
(TSX:
ECN
)
2.070
UNCHANGED
Streaming Delayed Price
Updated: 11:27 AM EDT, Jul 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2024
2.080
2.090
2.050
2.070
30,988
+0.00(+0.00%)
Jul 26, 2024
2.030
2.080
2.000
2.070
68,065
+0.05(+2.48%)
Jul 25, 2024
1.970
2.070
1.970
2.020
114,412
+0.03(+1.51%)
Jul 24, 2024
1.930
2.030
1.930
1.990
1,360,269
+0.09(+4.74%)
Jul 23, 2024
1.930
1.960
1.900
1.900
46,273
-0.06(-3.06%)
Jul 22, 2024
1.840
1.960
1.840
1.960
155,375
+0.11(+5.95%)
Jul 19, 2024
1.860
1.880
1.840
1.850
1,259,844
-0.01(-0.54%)
Jul 18, 2024
1.820
1.880
1.820
1.860
96,908
+0.06(+3.33%)
Jul 17, 2024
1.880
1.910
1.800
1.800
114,425
-0.12(-6.25%)
Jul 16, 2024
1.770
1.930
1.770
1.920
132,185
+0.12(+6.67%)
Jul 15, 2024
1.800
1.840
1.780
1.800
160,865
-0.04(-2.17%)
Jul 12, 2024
1.770
1.860
1.770
1.840
74,640
+0.03(+1.66%)
Jul 11, 2024
1.720
1.850
1.720
1.810
132,750
+0.09(+5.23%)
Jul 10, 2024
1.710
1.740
1.700
1.720
39,527
-0.01(-0.58%)
Jul 09, 2024
1.720
1.750
1.700
1.730
138,154
+0.03(+1.76%)
Jul 08, 2024
1.700
1.720
1.660
1.700
161,525
+0.01(+0.59%)
Jul 05, 2024
1.730
1.740
1.670
1.690
159,031
-0.02(-1.17%)
Jul 04, 2024
1.730
1.740
1.710
1.710
70,941
-0.01(-0.58%)
Jul 03, 2024
1.690
1.720
1.670
1.720
113,961
+0.07(+4.24%)
Jul 02, 2024
1.660
1.680
1.650
1.650
79,714
-0.02(-1.20%)
Jun 28, 2024
1.670
0
+0.06(+3.73%)
Jun 27, 2024
1.650
1.650
1.610
1.610
131,967
-0.04(-2.42%)
Jun 26, 2024
1.640
1.660
1.630
1.650
68,691
+0.00(+0.00%)
Jun 25, 2024
1.680
1.680
1.640
1.650
82,569
-0.02(-1.20%)
Jun 24, 2024
1.670
1.690
1.670
1.670
78,044
+0.02(+1.21%)
Jun 21, 2024
1.680
1.680
1.610
1.650
547,952
-0.02(-1.20%)
Jun 20, 2024
1.690
1.730
1.660
1.670
353,043
-0.01(-0.60%)
Jun 19, 2024
1.710
1.720
1.670
1.680
122,857
-0.08(-4.55%)
Jun 18, 2024
1.690
1.770
1.690
1.760
172,343
+0.04(+2.33%)
Jun 17, 2024
1.740
1.740
1.680
1.720
356,860
-0.02(-1.15%)
Jun 14, 2024
1.780
1.780
1.710
1.740
347,880
-0.05(-2.79%)
Jun 13, 2024
1.860
1.860
1.760
1.790
249,601
-0.07(-3.76%)
Jun 12, 2024
1.860
1.860
1.810
1.860
184,068
+0.06(+3.33%)
Jun 11, 2024
1.870
1.880
1.770
1.800
220,905
-0.07(-3.74%)
Jun 10, 2024
1.830
1.890
1.810
1.870
135,561
+0.02(+1.08%)
Jun 07, 2024
1.880
1.890
1.810
1.850
163,919
-0.04(-2.12%)
Jun 06, 2024
1.900
1.910
1.870
1.890
303,176
+0.00(+0.00%)
Jun 05, 2024
1.790
1.900
1.790
1.890
412,756
+0.10(+5.59%)
Jun 04, 2024
1.790
1.800
1.720
1.790
253,392
-0.01(-0.56%)
Jun 03, 2024
1.730
1.800
1.710
1.800
378,347
+0.06(+3.45%)
May 31, 2024
1.700
1.820
1.690
1.740
5,875,194
+0.01(+0.58%)
May 30, 2024
1.710
1.750
1.700
1.730
157,293
+0.02(+1.17%)
May 29, 2024
1.690
1.720
1.650
1.710
776,974
+0.01(+0.59%)
May 28, 2024
1.760
1.780
1.700
1.700
230,767
-0.06(-3.41%)
May 27, 2024
1.810
1.810
1.760
1.760
143,529
-0.03(-1.68%)
May 24, 2024
1.810
1.830
1.730
1.790
304,145
+0.00(+0.00%)
May 23, 2024
1.860
1.860
1.770
1.790
461,509
-0.05(-2.72%)
May 22, 2024
1.840
1.900
1.830
1.840
330,658
-0.02(-1.08%)
May 21, 2024
1.850
1.900
1.820
1.860
382,323
-0.03(-1.59%)
May 17, 2024
1.890
0
+0.01(+0.53%)
May 16, 2024
1.900
1.940
1.870
1.880
319,664
+0.00(+0.00%)
May 15, 2024
1.920
1.940
1.810
1.880
724,320
-0.02(-1.05%)
May 14, 2024
1.920
1.960
1.870
1.900
345,990
-0.02(-1.04%)
May 13, 2024
2.000
2.050
1.900
1.920
766,653
-0.08(-4.00%)
May 10, 2024
1.810
2.140
1.780
2.000
1,180,164
+0.24(+13.64%)
May 09, 2024
1.770
1.790
1.720
1.760
1,199,028
+0.03(+1.73%)
May 08, 2024
1.760
1.770
1.730
1.730
341,262
-0.04(-2.26%)
May 07, 2024
1.790
1.810
1.750
1.770
89,303
-0.02(-1.12%)
May 06, 2024
1.790
1.820
1.780
1.790
194,412
-0.01(-0.56%)
May 03, 2024
1.790
1.820
1.780
1.800
90,293
+0.00(+0.00%)
May 02, 2024
1.770
1.870
1.770
1.800
469,619
+0.03(+1.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.