Ecn Capital Corp (ECN.PR.C)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1721684400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1721425200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1721338800 | 17.5 | -0.1 | -0.57 | 17.6 | 17.6 | 17.5 | 2900 |
| 1721252400 | 17.6 | 0.05 | 0.28 | 17.95 | 17.95 | 17.6 | 1700 |
| 1721166000 | 17.55 | -0.15 | -0.85 | 17.94 | 17.94 | 17.55 | 1100 |
| 1721079600 | 17.7 | -0.06 | -0.34 | 17.75 | 17.75 | 17.7 | 1860 |
| 1720820400 | 17.76 | -0.04 | -0.22 | 17.75 | 17.76 | 17.7 | 1103 |
| 1720734000 | 17.8 | 0.1 | 0.56 | 17.8 | 17.8 | 17.8 | 500 |
| 1720647600 | 17.7 | 0.04 | 0.23 | 17.69 | 17.7 | 17.68 | 1078 |
| 1720561200 | 17.66 | 0.06 | 0.34 | 17.66 | 17.66 | 17.55 | 1450 |
| 1720474800 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1720215600 | 17.6 | 0.12 | 0.69 | 17.6 | 17.6 | 17.6 | 1000 |
| 1720129200 | 17.48 | 0.18 | 1.04 | 17.48 | 17.48 | 17.48 | 610 |
| 1720042800 | 17.3 | -0.16 | -0.92 | 17.3 | 17.3 | 17.3 | 2933 |
| 1719956400 | 17.46 | 0.16 | 0.92 | 17.46 | 17.46 | 17.46 | 100 |
| 1719610800 | 17.3 | -0.01 | -0.06 | 17.4 | 17.4 | 17.3 | 1100 |
| 1719524400 | 17.31 | 0 | 0.00 | 17.31 | 17.31 | 17.31 | 0 |
| 1719438000 | 17.31 | 0 | 0.00 | 17.3 | 17.31 | 17.3 | 2800 |
| 1719351600 | 17.31 | 0.01 | 0.06 | 17.32 | 17.32 | 17.31 | 800 |
| 1719265200 | 17.3 | 0 | 0.00 | 17.31 | 17.31 | 17.3 | 2300 |
| 1719006000 | 17.3 | -0.14 | -0.80 | 17.3 | 17.5 | 17.3 | 1825 |
| 1718919600 | 17.44 | 0.14 | 0.81 | 17.3 | 17.44 | 17.3 | 3200 |
| 1718833200 | 17.3 | -0.05 | -0.29 | 17.45 | 17.45 | 17.3 | 528 |
| 1718746800 | 17.35 | 0.16 | 0.93 | 17.25 | 17.35 | 17.25 | 2117 |
| 1718660400 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 1099 |
| 1718401200 | 17.19 | -0.26 | -1.49 | 17.28 | 17.28 | 17.01 | 2572 |
| 1718314800 | 17.45 | 0.14 | 0.81 | 17.44 | 17.45 | 17.44 | 3200 |
| 1718228400 | 17.31 | -0.04 | -0.23 | 17.35 | 17.35 | 17.31 | 2100 |
| 1718142000 | 17.35 | -0.25 | -1.42 | 17.36 | 17.36 | 17.35 | 300 |
| 1718055600 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1717796400 | 17.6 | -0.08 | -0.45 | 17.68 | 17.68 | 17.6 | 1800 |
| 1717710000 | 17.68 | -0.11 | -0.62 | 17.68 | 17.68 | 17.68 | 100 |
| 1717623600 | 17.79 | 0.3 | 1.72 | 17.5 | 17.79 | 17.5 | 2400 |
| 1717537200 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
| 1717450800 | 17.49 | 0.44 | 2.58 | 17.49 | 17.49 | 17.35 | 1600 |
| 1717191600 | 17.05 | -0.2 | -1.16 | 17.1 | 17.1 | 17.05 | 300 |
| 1717105200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 200 |
| 1717018800 | 17.25 | -0.1 | -0.58 | 17.25 | 17.25 | 17.25 | 110 |
| 1716932400 | 17.35 | 0.1 | 0.58 | 17.35 | 17.35 | 17.35 | 100 |
| 1716846000 | 17.25 | -0.2 | -1.15 | 17.25 | 17.25 | 17.25 | 100 |
| 1716586800 | 17.45 | -0.05 | -0.29 | 17.62 | 17.62 | 17.45 | 600 |
| 1716500400 | 17.5 | 0 | 0.00 | 17.51 | 17.51 | 17.5 | 1280 |
| 1716414000 | 17.5 | -0.48 | -2.67 | 17.5 | 17.5 | 17.5 | 7186 |
| 1716327600 | 17.98 | 0.23 | 1.30 | 17.98 | 17.98 | 17.98 | 1000 |
| 1715982000 | 17.75 | 0.15 | 0.85 | 17.5 | 17.75 | 17.5 | 1689 |
| 1715895600 | 17.6 | 0.1 | 0.57 | 17.51 | 17.6 | 17.5 | 900 |
| 1715809200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 500 |
| 1715722800 | 17.5 | 0.4 | 2.34 | 17.5 | 17.5 | 17.5 | 100 |
| 1715636400 | 17.1 | 0.17 | 1.00 | 17.1 | 17.1 | 17.09 | 1093 |
| 1715377200 | 16.93 | 0.58 | 3.55 | 16.35 | 16.93 | 16.35 | 3150 |
| 1715290800 | 16.35 | 0.1 | 0.62 | 16.35 | 16.35 | 16.35 | 127 |
| 1715204400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 600 |
| 1715118000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 600 |
| 1715031600 | 16.25 | 0 | 0.00 | 16.1 | 16.3 | 16.1 | 3850 |
| 1714772400 | 16.25 | 0.25 | 1.56 | 16 | 16.3 | 16 | 2700 |
| 1714686000 | 16 | 0.5 | 3.23 | 15.59 | 16.079999 | 15.59 | 2500 |
| 1714599600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 3100 |
| 1714513200 | 15.5 | -0.3 | -1.90 | 15.5 | 15.5 | 15.5 | 509 |
| 1714426800 | 15.8 | -0.2 | -1.25 | 15.98 | 15.98 | 15.8 | 500 |
| 1714167600 | 16 | 0 | 0.00 | 16.01 | 16.25 | 16 | 3200 |
| 1714081200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1713994800 | 16 | 0 | 0.00 | 16.01 | 16.01 | 16 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
