ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ecn Capital Corp (TSX:ECN)

3.050 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 3.030 3.050 3.030 3.050 76,735 +0.02(+0.66%)
Dec 23, 2025 3.030 3.050 3.030 3.030 219,871 +0.00(+0.00%)
Dec 22, 2025 3.030 3.050 3.030 3.030 371,256 -0.01(-0.33%)
Dec 19, 2025 3.030 3.050 3.030 3.040 242,221 +0.01(+0.33%)
Dec 18, 2025 3.040 3.050 3.030 3.030 291,221 +0.00(+0.00%)
Dec 17, 2025 3.040 3.050 3.030 3.030 423,668 +0.00(+0.00%)
Dec 16, 2025 3.030 3.060 3.030 3.030 173,451 -0.01(-0.33%)
Dec 15, 2025 3.030 3.050 3.030 3.040 223,009 +0.01(+0.33%)
Dec 12, 2025 3.050 3.060 3.030 3.030 406,085 -0.02(-0.66%)
Dec 11, 2025 3.040 3.070 3.040 3.050 229,394 +0.00(+0.00%)
Dec 10, 2025 3.040 3.060 3.040 3.050 1,643,408 +0.01(+0.33%)
Dec 09, 2025 3.050 3.060 3.040 3.040 729,321 -0.01(-0.33%)
Dec 08, 2025 3.050 3.060 3.040 3.050 271,912 +0.00(+0.00%)
Dec 05, 2025 3.050 3.060 3.050 3.050 244,614 +0.00(+0.00%)
Dec 04, 2025 3.060 3.060 3.040 3.050 405,265 +0.00(+0.00%)
Dec 03, 2025 3.040 3.060 3.040 3.050 509,047 +0.01(+0.33%)
Dec 02, 2025 3.060 3.070 3.030 3.040 636,715 -0.03(-0.98%)
Dec 01, 2025 3.080 3.080 3.060 3.070 249,864 +0.01(+0.33%)
Nov 28, 2025 3.080 3.080 3.060 3.060 312,055 -0.01(-0.33%)
Nov 27, 2025 3.040 3.080 3.040 3.070 111,131 +0.02(+0.66%)
Nov 26, 2025 3.050 3.070 3.050 3.050 997,445 +0.00(+0.00%)
Nov 25, 2025 3.050 3.080 3.040 3.050 2,390,495 +0.00(+0.00%)
Nov 24, 2025 3.070 3.080 3.050 3.050 1,192,279 -0.02(-0.65%)
Nov 21, 2025 3.050 3.080 3.050 3.070 2,450,697 +0.01(+0.33%)
Nov 20, 2025 3.060 3.070 3.040 3.060 1,610,314 +0.00(+0.00%)
Nov 19, 2025 3.020 3.090 3.010 3.060 4,264,784 +0.04(+1.32%)
Nov 18, 2025 3.020 3.030 3.010 3.020 6,369,389 +0.00(+0.00%)
Nov 17, 2025 3.020 3.040 3.010 3.020 5,342,246 +0.00(+0.00%)
Nov 14, 2025 3.020 3.040 3.000 3.020 19,501,304 -0.05(-1.63%)
Nov 13, 2025 2.980 3.260 2.850 3.070 4,060,282 +0.32(+11.64%)
Nov 12, 2025 2.790 2.840 2.740 2.750 315,303 +0.03(+1.10%)
Nov 11, 2025 2.760 2.770 2.720 2.720 453,739 -0.02(-0.73%)
Nov 10, 2025 2.720 2.810 2.720 2.740 52,435 +0.03(+1.11%)
Nov 07, 2025 2.750 2.760 2.710 2.710 164,766 -0.04(-1.45%)
Nov 06, 2025 2.750 2.770 2.740 2.750 115,855 -0.01(-0.36%)
Nov 05, 2025 2.780 2.790 2.750 2.760 49,060 -0.01(-0.36%)
Nov 04, 2025 2.760 2.780 2.740 2.770 54,653 +0.02(+0.73%)
Nov 03, 2025 2.760 2.780 2.730 2.750 60,490 -0.04(-1.43%)
Oct 31, 2025 2.850 2.850 2.770 2.790 157,222 +0.04(+1.45%)
Oct 30, 2025 2.840 2.840 2.730 2.750 749,337 -0.12(-4.18%)
Oct 29, 2025 2.940 2.940 2.870 2.870 99,550 -0.07(-2.38%)
Oct 28, 2025 2.970 3.000 2.920 2.940 48,386 -0.02(-0.68%)
Oct 27, 2025 2.980 2.980 2.910 2.960 46,714 -0.01(-0.34%)
Oct 24, 2025 2.980 2.990 2.940 2.970 24,737 +0.01(+0.34%)
Oct 23, 2025 2.930 2.960 2.910 2.960 52,664 +0.03(+1.02%)
Oct 22, 2025 2.940 2.970 2.900 2.930 47,121 -0.03(-1.01%)
Oct 21, 2025 2.870 3.060 2.870 2.960 261,284 -0.04(-1.33%)
Oct 20, 2025 2.850 3.020 2.840 3.000 2,006,327 +0.17(+6.01%)
Oct 17, 2025 2.880 2.880 2.800 2.830 94,417 -0.06(-2.08%)
Oct 16, 2025 2.840 2.960 2.840 2.890 242,967 +0.05(+1.76%)
Oct 15, 2025 2.820 2.850 2.760 2.840 114,771 +0.05(+1.79%)
Oct 14, 2025 2.690 2.830 2.680 2.790 102,265 +0.09(+3.33%)
Oct 10, 2025 2.700 0 -0.11(-3.91%)
Oct 09, 2025 2.810 2.810 2.760 2.810 151,035 +0.01(+0.36%)
Oct 08, 2025 2.780 2.870 2.750 2.800 71,048 +0.03(+1.08%)
Oct 07, 2025 2.800 2.810 2.750 2.770 63,106 -0.04(-1.42%)
Oct 06, 2025 2.750 2.820 2.750 2.810 104,101 +0.06(+2.18%)
Oct 03, 2025 2.800 2.810 2.720 2.750 147,122 -0.04(-1.43%)
Oct 02, 2025 2.810 2.840 2.780 2.790 118,395 -0.01(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.