ECN Capital Corp (ECN.PR.C)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745876400 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1745617200 | 19.75 | 0 | 0.00 | 19.62 | 19.75 | 19.6 | 900 |
| 1745530800 | 19.75 | 0 | 0.00 | 19.74 | 19.75 | 19.74 | 4450 |
| 1745444400 | 19.75 | 0.25 | 1.28 | 19.75 | 19.75 | 19.75 | 600 |
| 1745358000 | 19.5 | 0 | 0.00 | 19.75 | 19.75 | 19.5 | 16200 |
| 1745271600 | 19.5 | -0.25 | -1.27 | 19.6 | 19.6 | 19.5 | 5450 |
| 1744926000 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1744839600 | 19.75 | 0 | 0.00 | 19.75 | 19.76 | 19.75 | 4952 |
| 1744753200 | 19.75 | 0.15 | 0.77 | 19.9 | 19.9 | 19.75 | 601 |
| 1744666800 | 19.6 | 0.3 | 1.55 | 20 | 20.25 | 19.6 | 2865 |
| 1744407600 | 19.3 | -0.5 | -2.53 | 20 | 20 | 19.3 | 2100 |
| 1744321200 | 19.8 | -0.2 | -1.00 | 19.8 | 19.8 | 19.8 | 200 |
| 1744234800 | 20 | 0.25 | 1.27 | 19.5 | 20 | 19.5 | 1144 |
| 1744148400 | 19.75 | -0.23 | -1.15 | 19.55 | 19.75 | 19.55 | 1811 |
| 1744062000 | 19.98 | -0.22 | -1.09 | 20.18 | 20.18 | 19.98 | 1000 |
| 1743802800 | 20.2 | -0.75 | -3.58 | 20.75 | 20.75 | 20 | 3849 |
| 1743716400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 1200 |
| 1743630000 | 20.95 | 0.08 | 0.38 | 20.87 | 20.96 | 20.71 | 2200 |
| 1743543600 | 20.87 | 0.12 | 0.58 | 20.21 | 20.87 | 20.21 | 2700 |
| 1743457200 | 20.75 | -0.15 | -0.72 | 20.94 | 20.94 | 19.52 | 10681 |
| 1743198000 | 20.9 | -0.1 | -0.48 | 21.01 | 21.01 | 20.85 | 1300 |
| 1743111600 | 21 | -0.19 | -0.90 | 21.35 | 21.35 | 21 | 2600 |
| 1743025200 | 21.19 | -0.31 | -1.44 | 21.05 | 21.19 | 21.05 | 1000 |
| 1742938800 | 21.5 | 0.25 | 1.18 | 21 | 21.5 | 21 | 1500 |
| 1742852400 | 21.25 | -0.19 | -0.89 | 21.45 | 21.45 | 21.25 | 1800 |
| 1742593200 | 21.44 | -0.26 | -1.20 | 21.66 | 21.7 | 21.44 | 7200 |
| 1742506800 | 21.7 | -0.3 | -1.36 | 21.72 | 21.72 | 21.7 | 2411 |
| 1742420400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1900 |
| 1742334000 | 22 | -0.1 | -0.45 | 21.9 | 22 | 21.9 | 500 |
| 1742247600 | 22.1 | -0.25 | -1.12 | 22.11 | 22.11 | 22.1 | 1103 |
| 1741988400 | 22.35 | 0.07 | 0.31 | 22 | 22.35 | 22 | 555 |
| 1741902000 | 22.28 | -0.02 | -0.09 | 22.29 | 22.29 | 22 | 1900 |
| 1741815600 | 22.3 | -0.06 | -0.27 | 22.34 | 22.34 | 22.3 | 900 |
| 1741729200 | 22.36 | 0.57 | 2.62 | 21.79 | 22.36 | 21.75 | 1933 |
| 1741642800 | 21.79 | -0.08 | -0.37 | 21.79 | 21.79 | 21.79 | 100 |
| 1741387200 | 21.87 | 0.6 | 2.82 | 21.5 | 22.25 | 21.5 | 3100 |
| 1741300800 | 21.27 | -0.15 | -0.70 | 21.36 | 21.36 | 21.25 | 3750 |
| 1741214400 | 21.42 | 0.02 | 0.09 | 21.42 | 21.42 | 21.42 | 800 |
| 1741128000 | 21.4 | 0.1 | 0.47 | 21.5 | 21.5 | 21.4 | 402 |
| 1741041600 | 21.3 | 0.03 | 0.14 | 21.3 | 21.35 | 21.3 | 1050 |
| 1740782400 | 21.27 | -0.23 | -1.07 | 21.55 | 21.55 | 21.27 | 1800 |
| 1740696000 | 21.5 | 0.1 | 0.47 | 21.55 | 21.55 | 21.5 | 200 |
| 1740609600 | 21.4 | 0 | 0.00 | 21.45 | 21.55 | 21.4 | 2500 |
| 1740523200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1740436800 | 21.4 | -0.14 | -0.65 | 21.4 | 21.4 | 21.4 | 3800 |
| 1740177600 | 21.54 | 0.24 | 1.13 | 21.54 | 21.54 | 21.54 | 150 |
| 1740091200 | 21.3 | -0.12 | -0.56 | 21.42 | 21.42 | 21.3 | 1143 |
| 1740004800 | 21.42 | 0 | 0.00 | 21.46 | 21.46 | 21.42 | 9400 |
| 1739918400 | 21.42 | 0.12 | 0.56 | 21.54 | 21.54 | 21.42 | 2275 |
| 1739572800 | 21.3 | -0.2 | -0.93 | 21.5 | 21.5 | 21.3 | 1580 |
| 1739486400 | 21.5 | 0.04 | 0.19 | 21.5 | 21.5 | 21.5 | 1000 |
| 1739400000 | 21.46 | -0.2 | -0.92 | 21.7 | 21.7 | 21.46 | 5130 |
| 1739313600 | 21.66 | 0 | 0.00 | 21.67 | 21.67 | 21.66 | 1350 |
| 1739227200 | 21.66 | 0 | 0.00 | 21.66 | 21.66 | 21.66 | 0 |
| 1738968000 | 21.66 | -0.14 | -0.64 | 21.66 | 21.66 | 21.66 | 500 |
| 1738881600 | 21.8 | 0.15 | 0.69 | 21.74 | 21.8 | 21.6 | 5300 |
| 1738795200 | 21.65 | -0.09 | -0.41 | 21.75 | 21.75 | 21.51 | 5600 |
| 1738708800 | 21.74 | 0.34 | 1.59 | 21.46 | 21.74 | 21.46 | 2800 |
| 1738622400 | 21.4 | -0.39 | -1.79 | 21.31 | 21.5 | 21.3 | 1800 |
| 1738363200 | 21.79 | 0.09 | 0.41 | 21.7 | 21.79 | 21.45 | 3900 |
| 1738276800 | 21.7 | 0.2 | 0.93 | 21.7 | 21.7 | 21.7 | 600 |
| 1738190400 | 21.5 | 0.1 | 0.47 | 21.75 | 21.75 | 21.5 | 605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
