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 Ord (TSX:ECN)

3.080 +0.010 (+0.33%)
Streaming Delayed Price Updated: 10:47 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 3.070 3.080 3.070 3.070 177,011 +0.00(+0.00%)
Feb 18, 2026 3.060 3.080 3.060 3.070 122,463 +0.02(+0.66%)
Feb 17, 2026 3.040 3.060 3.040 3.050 155,806 +0.00(+0.00%)
Feb 13, 2026 3.050 0 +0.01(+0.33%)
Feb 12, 2026 3.050 3.050 3.030 3.040 370,280 +0.00(+0.00%)
Feb 11, 2026 3.030 3.050 3.030 3.040 301,099 +0.01(+0.33%)
Feb 10, 2026 3.040 3.050 3.030 3.030 1,116,949 -0.01(-0.33%)
Feb 09, 2026 3.040 3.040 3.030 3.040 419,182 +0.01(+0.33%)
Feb 06, 2026 3.040 3.050 3.030 3.030 238,735 -0.01(-0.33%)
Feb 05, 2026 3.040 3.050 3.030 3.040 697,351 -0.01(-0.33%)
Feb 04, 2026 3.050 3.060 3.040 3.050 918,149 +0.00(+0.00%)
Feb 03, 2026 3.040 3.060 3.040 3.050 310,039 +0.00(+0.00%)
Feb 02, 2026 3.050 3.060 3.040 3.050 161,575 +0.02(+0.66%)
Jan 30, 2026 3.030 3.050 3.030 3.030 455,062 -0.01(-0.33%)
Jan 29, 2026 3.040 3.060 3.030 3.040 1,526,702 -0.01(-0.33%)
Jan 28, 2026 3.040 3.060 3.040 3.050 1,156,766 +0.01(+0.33%)
Jan 27, 2026 3.030 3.050 3.030 3.040 2,445,676 +0.01(+0.33%)
Jan 26, 2026 3.040 3.050 3.030 3.030 1,107,240 -0.02(-0.66%)
Jan 23, 2026 3.050 3.050 3.040 3.050 239,285 +0.01(+0.33%)
Jan 22, 2026 3.050 3.060 3.040 3.040 36,257 -0.01(-0.33%)
Jan 21, 2026 3.050 3.060 3.040 3.050 613,274 +0.01(+0.33%)
Jan 20, 2026 3.050 3.070 3.040 3.040 169,037 -0.01(-0.33%)
Jan 19, 2026 3.070 3.070 3.040 3.050 48,832 -0.02(-0.65%)
Jan 16, 2026 3.040 3.070 3.040 3.070 952,413 +0.02(+0.66%)
Jan 15, 2026 3.050 3.050 3.040 3.050 656,717 +0.01(+0.33%)
Jan 14, 2026 3.050 3.050 3.040 3.040 311,717 +0.00(+0.00%)
Jan 13, 2026 3.040 3.050 3.040 3.040 792,894 -0.01(-0.33%)
Jan 12, 2026 3.040 3.050 3.040 3.050 750,123 +0.02(+0.66%)
Jan 09, 2026 3.040 3.050 3.030 3.030 134,250 -0.02(-0.66%)
Jan 08, 2026 3.040 3.050 3.030 3.050 168,425 +0.01(+0.33%)
Jan 07, 2026 3.040 3.050 3.030 3.040 962,726 -0.01(-0.33%)
Jan 06, 2026 3.050 3.050 3.030 3.050 147,404 +0.02(+0.66%)
Jan 05, 2026 3.050 3.050 3.030 3.030 292,746 -0.02(-0.66%)
Jan 02, 2026 3.030 3.050 3.030 3.050 154,495 +0.01(+0.33%)
Dec 31, 2025 3.040 0 +0.00(+0.00%)
Dec 30, 2025 3.040 3.050 3.040 3.040 97,123 +0.00(+0.00%)
Dec 29, 2025 3.030 3.050 3.030 3.040 122,248 -0.01(-0.33%)
Dec 24, 2025 3.050 0 +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%)
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.