Ecn Capital Corp Historical Data - ECN.DB | 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)
Ecn Capital Corp (ECN.DB) Historical

Ecn Capital Corp (ECN.DB)

78.50

3.00

(3.97%)

Closed April 23 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
1713908400	75.5	0	0.00	75.5	75.5	75.5	0
1713822000	75.5	-5	-6.21	75	75.5	75	6000
1713562800	80.5	0.5	0.63	80.5	80.5	80.5	7000
1713476400	80	0	0.00	80	80	80	0
1713390000	80	-0.02	-0.02	80	80	80	9000
1713303600	80.02	0	0.00	80.02	80.02	80.02	0
1713217200	80.02	0	0.00	80.02	80.02	80.02	0
1712958000	80.02	0	0.00	80.02	80.02	80.02	2000
1712871600	80.02	-0.98	-1.21	80.02	80.02	80.02	2000
1712785200	81	0	0.00	81	81	81	0
1712698800	81	0.01	0.01	80.99	81	80.99	57000
1712612400	80.99	-0.01	-0.01	81	82	80.99	30000
1712353200	81	-1	-1.22	82	82	81	67000
1712266800	82	0	0.00	82	82	82	0
1712180400	82	2.24	2.81	80.99	82	80.99	21000
1712094000	79.76	-1.24	-1.53	81	81	79.76	19000
1712007600	81	-1	-1.22	80.99	81	80.99	42000
1711662000	82	1	1.23	82	82	82	1000
1711575600	81	-1	-1.22	81	81	80	266000
1711489200	82	-3	-3.53	85	85	82	11000
1711402800	85	3	3.66	85	85	85	15000
1711143600	82	-5	-5.75	86.5	86.5	80.5	75000
1711057200	87	-1	-1.14	87.51	87.51	87	78000
1710970800	88	0	0.00	88	88	88	0
1710884400	88	0	0.00	88	88	88	0
1710798000	88	0.5	0.57	88	88	88	4000
1710538800	87.5	0	0.00	87.5	87.5	87.5	0
1710452400	87.5	-0.5	-0.57	88	88	87.5	20000
1710366000	88	0	0.00	88	88	88	2000
1710279600	88	0.5	0.57	87.53	88	87.53	14000
1710193200	87.5	0	0.00	87.5	87.5	87.5	1000
1709937600	87.5	0.9	1.04	87.5	87.5	87.5	1000
1709851200	86.6	-2.3	-2.59	86.6	86.6	86.6	5000
1709764800	88.9	2.37	2.74	88.9	88.9	88.9	12000
1709678400	86.53	0.03	0.03	86.53	86.53	86.53	8000
1709592000	86.5	0.85	0.99	86.5	86.5	86.5	27000
1709332800	85.65	0	0.00	85.65	85.65	85.65	0
1709246400	85.65	0.09	0.11	85.66	85.66	85.65	29000
1709160000	85.56	-0.44	-0.51	85.94	86	85.56	36000
1709073600	86	0.44	0.51	85.56	86	85.56	15000
1708987200	85.56	-0.03	-0.04	85.57	85.57	85.56	12000
1708728000	85.59	-0.31	-0.36	85.59	85.59	85.59	3000
1708641600	85.9	0	0.00	85.9	85.9	85.9	0
1708555200	85.9	-0.1	-0.12	85.9	85.9	85.9	1000
1708468800	86	0	0.00	86	86	86	0
1708123200	86	0.44	0.51	86	86	86	8000
1708036800	85.56	-0.69	-0.80	86.1	86.1	85.56	45000
1707950400	86.25	0.15	0.17	86.25	86.25	86.25	11000
1707864000	86.1	0.09	0.10	86.11	86.11	86.1	39000
1707777600	86.01	0.01	0.01	86.03	86.03	86.01	21000
1707518400	86	0	0.00	86	86	86	0
1707432000	86	-0.99	-1.14	86	86	86	1000
1707345600	86.99	-0.01	-0.01	87	87	86.99	21000
1707259200	87	1.49	1.74	87.1	87.1	87	14000
1707172800	85.51	0	0.00	85.51	85.51	85.51	0
1706913600	85.51	0	0.00	85.51	85.51	85.51	0
1706827200	85.51	-0.24	-0.28	85.55	86	85.51	91000
1706740800	85.75	-3.15	-3.54	85.75	85.75	85.75	5000
1706654400	88.9	0	0.00	88.9	88.9	88.9	0
1706568000	88.9	0	0.00	88.9	88.9	88.9	0
1706308800	88.9	3.9	4.59	88.9	88.9	88.9	15000
1706222400	85	0	0.00	85	85	85	0
1706136000	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