Ecn Capital Corp Historical Data - ECN.DB.B | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Ecn Capital Corp (ECN.DB.B)
Ecn Capital Corp (ECN.DB.B) Historical

Ecn Capital Corp (ECN.DB.B)

67.00

0.00

(0.00%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	67	0	0.00	67	67	67	74000
1713994800	67	0.5	0.75	68	68	67	12000
1713908400	66.5	-0.5	-0.75	66.5	66.5	66.5	30000
1713822000	67	-1	-1.47	67.25	67.25	67	31000
1713562800	68	0	0.00	68	68	68	0
1713476400	68	0	0.00	68	68	68	0
1713390000	68	-2	-2.86	69	69	68	18000
1713303600	70	-2.01	-2.79	70	70	70	7000
1713217200	72.01	0	0.00	72.01	72.01	72.01	0
1712958000	72.01	-1.99	-2.69	74	74	72.01	52000
1712871600	74	0	0.00	74	74	74	0
1712785200	74	0	0.00	74	74	74	0
1712698800	74	0	0.00	74	74	74	10000
1712612400	74	-1	-1.33	76	76	74	51000
1712353200	75	-3	-3.85	75.04	75.04	73.5	213000
1712266800	78	0	0.00	78	78	78	0
1712180400	78	0	0.00	78	78	78	0
1712094000	78	0	0.00	78	78	78	0
1712007600	78	0	0.00	78	78	78	0
1711662000	78	5	6.85	72.1	78	72.1	81000
1711575600	73	-0.25	-0.34	72.5	73	72.5	80000
1711489200	73.25	-0.75	-1.01	73.25	73.25	73.25	32000
1711402800	74	2	2.78	74.1	74.1	74	67000
1711143600	72	-8	-10.00	75.1	75.1	70	197000
1711057200	80	3	3.90	80	80	80	4000
1710970800	77	0	0.00	77	77	77	0
1710884400	77	0	0.00	77	77	77	0
1710798000	77	0	0.00	77	77	77	0
1710538800	77	0	0.00	77	77	77	0
1710452400	77	0	0.00	77	77	77	0
1710366000	77	-1.75	-2.22	77	77	77	20000
1710279600	78.75	1.75	2.27	78.75	78.75	78.75	1000
1710193200	77	4	5.48	73.01	77	73.01	42000
1709937600	73	0.9	1.25	74	74	73	15000
1709851200	72.1	0	0.00	72.1	72.1	72.1	0
1709764800	72.1	-6.9	-8.73	75	75	72.1	10000
1709678400	79	0	0.00	79	79	79	0
1709592000	79	0	0.00	79	79	79	0
1709332800	79	0	0.00	79	79	79	0
1709246400	79	0	0.00	79	79	79	0
1709160000	79	0	0.00	79	79	79	0
1709073600	79	0	0.00	79	79	79	0
1708987200	79	-5.99	-7.05	79	79	79	3000
1708728000	84.99	0	0.00	84.99	84.99	84.99	0
1708641600	84.99	0	0.00	84.99	84.99	84.99	0
1708555200	84.99	-0.01	-0.01	84	84.99	84	10000
1708468800	85	0.01	0.01	85	85	85	25000
1708123200	84.99	4.99	6.24	84.89	84.99	84.89	93000
1708036800	80	0	0.00	80	80	80	1000
1707950400	80	0	0.00	80	80	80	13000
1707864000	80	2.32	2.99	80	80	80	10000
1707777600	77.68	-0.32	-0.41	79	79	77.68	25000
1707518400	78	0	0.00	78	78	78	0
1707432000	78	-1	-1.27	78	78	78	18000
1707345600	79	0	0.00	79	79	79	0
1707259200	79	-1	-1.25	78.01	79	75	23000
1707172800	80	0	0.00	80	80	80	0
1706913600	80	0	0.00	80	80	80	0
1706827200	80	-2	-2.44	80	80	80	9000
1706740800	82	3	3.80	81.9	82	81.9	22000
1706654400	79	-6	-7.06	80.1	80.1	79	25000
1706568000	85	0	0.00	85	85	85	10000
1706308800	85	0	0.00	85	85	85	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions