Ecn Capital Corp Historical Data - ECN.PR.C | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Ecn Capital Corp (ECN.PR.C)
Ecn Capital Corp (ECN.PR.C) Historical

Ecn Capital Corp (ECN.PR.C)

16.00

0.00

( 0.00% )

Updated: 10:39:55

Delayed by 15 minutes

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
1713994800	16	0	0.00	16.01	16.01	16	500
1713908400	16	0.02	0.13	16	16	16	3900
1713822000	15.98	0	0.00	15.98	15.98	15.98	0
1713562800	15.98	0	0.00	15.9	16	15.9	4600
1713476400	15.98	-0.03	-0.19	15.98	15.98	15.98	100
1713390000	16.01	-0.29	-1.78	16.2	16.29	16.01	1750
1713303600	16.3	-0.2	-1.21	16.3	16.309999	16.3	2800
1713217200	16.5	0.01	0.06	16.489999	16.5	16.489999	900
1712958000	16.489999	0.24	1.48	16.3	16.489999	16.3	2604
1712871600	16.25	0.05	0.31	16.25	16.25	16.25	356
1712785200	16.2	-0.05	-0.31	16.2	16.2	16.2	1030
1712698800	16.25	0.2	1.25	16.149999	16.25	16.149999	1520
1712612400	16.05	-0.7	-4.18	16.55	16.55	16.05	1645
1712353200	16.75	0.4	2.45	16.399999	16.75	16.399999	1105
1712266800	16.35	0.15	0.93	16.36	16.36	16.35	400
1712180400	16.2	0.2	1.25	16.12	16.2	16.12	1270
1712094000	16	0	0.00	16.01	16.01	16	1300
1712007600	16	0.51	3.29	15.49	16	15.49	3200
1711662000	15.49	0.55	3.68	15.11	15.49	15.11	2500
1711575600	14.94	-0.08	-0.53	14.95	15	14.94	3665
1711489200	15.02	-0.09	-0.60	15.05	15.5	14.94	2950
1711402800	15.11	-0.94	-5.86	15.98	15.98	15.11	17475
1711143600	16.05	-1.16	-6.74	17.16	17.16	15.6	14100
1711057200	17.21	-0.4	-2.27	17.54	17.54	17.21	640
1710970800	17.61	-0.14	-0.79	17.75	17.75	17.61	753
1710884400	17.75	-0.05	-0.28	17.85	17.85	17.75	3000
1710798000	17.8	-0.05	-0.28	17.9	17.9	17.8	1900
1710538800	17.85	0.1	0.56	17.75	17.85	17.75	1000
1710452400	17.75	-0.15	-0.84	17.89	17.89	17.75	500
1710366000	17.9	0	0.00	17.9	17.9	17.9	2100
1710279600	17.9	0	0.00	17.9	17.9	17.9	300
1710193200	17.9	0	0.00	17.9	17.9	17.9	1000
1709937600	17.9	0.1	0.56	17.9	17.9	17.9	125
1709851200	17.8	0.05	0.28	18	18	17.8	1000
1709764800	17.75	0	0.00	17.75	17.75	17.75	0
1709678400	17.75	-0.25	-1.39	17.99	17.99	17.75	1100
1709592000	18	0	0.00	18	18	18	290
1709332800	18	-0.01	-0.06	18.1	18.1	18	1000
1709246400	18.01	-0.24	-1.32	18.3	18.3	18.01	720
1709160000	18.25	0	0.00	18.25	18.25	18.25	200
1709073600	18.25	0.25	1.39	18.25	18.25	18.25	300
1708987200	18	0	0.00	18	18	18	35
1708728000	18	0	0.00	18	18	18	1750
1708641600	18	0	0.00	18.05	18.05	18	1000
1708555200	18	0	0.00	18	18	18	0
1708468800	18	-0.05	-0.28	18.1	18.13	18	3200
1708123200	18.05	0.05	0.28	18.05	18.05	18.05	300
1708036800	18	0	0.00	18	18	18	0
1707950400	18	0.4	2.27	18	18	18	100
1707864000	17.6	-0.65	-3.56	18.05	18.05	17.6	1000
1707777600	18.25	-0.1	-0.54	18.55	18.55	18.25	2715
1707518400	18.35	0	0.00	18.35	18.35	18.35	0
1707432000	18.35	0	0.00	18.35	18.35	18.35	0
1707345600	18.35	0	0.00	18.35	18.35	18.35	0
1707259200	18.35	0	0.00	18.35	18.35	18.35	0
1707172800	18.35	0.01	0.05	18.36	18.4	18.35	1150
1706913600	18.34	-0.16	-0.86	18.34	18.34	18.34	700
1706827200	18.5	-0.35	-1.86	18.5	18.5	18.5	855
1706740800	18.85	0.28	1.51	18.95	18.95	18.85	2640
1706654400	18.57	0	0.00	18.57	18.57	18.57	0
1706568000	18.57	0.56	3.11	18.25	18.57	18.25	1300
1706308800	18.01	0.01	0.06	18.05	18.05	18	3500
1706222400	18	0.2	1.12	18	18	18	700

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