tiprankstipranks
ECN Capital Corp. (TSE:ECN)
TSX:ECN
Canadian Market
ECN
ECN Capital
RESEARCH TOOLSreports

ECN Capital (ECN) Historical Prices

81 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
3.08
3.09
3.07
3.08
3.08
0.00%
30,335
0.08
Apr 09, 2026
3.08
3.09
3.07
3.08
3.08
+0.33%
15,083
0.04
Apr 08, 2026
3.08
3.09
3.07
3.07
3.07
0.00%
39,348
0.09
Apr 07, 2026
3.08
3.08
3.07
3.07
3.07
-0.32%
8,718
0.02
Apr 06, 2026
3.08
3.08
3.07
3.08
3.08
+0.33%
26,263
0.06
Apr 03, 2026
3.07
3.07
3.06
3.07
3.07
0.00%
0
0.00
Apr 02, 2026
3.07
3.07
3.06
3.07
3.07
0.00%
30,657
0.07
Apr 01, 2026
3.07
3.07
3.05
3.07
3.07
+0.33%
36,310
0.08
Mar 31, 2026
3.05
3.06
3.05
3.06
3.06
+0.33%
720,072
1.68
Mar 30, 2026
3.07
3.07
3.05
3.05
3.05
0.00%
57,146
0.13
Mar 27, 2026
3.06
3.07
3.05
3.05
3.05
-0.33%
172,191
0.40
Mar 26, 2026
3.06
3.07
3.06
3.06
3.06
0.00%
172,302
0.40
Mar 25, 2026
3.06
3.07
3.06
3.06
3.06
0.00%
58,623
0.14
Mar 24, 2026
3.06
3.07
3.06
3.06
3.06
0.00%
401,150
0.95
Mar 23, 2026
3.06
3.08
3.05
3.06
3.06
-0.65%
361,505
0.86
Mar 20, 2026
3.06
3.08
3.05
3.08
3.08
+0.33%
474,047
1.14
Mar 19, 2026
3.06
3.08
3.06
3.08
3.07
0.00%
805,142
1.97
Mar 18, 2026
3.09
3.09
3.07
3.08
3.07
0.00%
119,317
0.29
Mar 17, 2026
3.06
3.08
3.06
3.08
3.07
-0.29%
68,126
0.16
Mar 16, 2026
3.05
3.09
3.05
3.09
3.08
+1.28%
505,300
1.22
Mar 13, 2026
3.05
3.06
3.05
3.05
3.04
-0.33%
892,589
2.23
Mar 12, 2026
3.05
3.07
3.05
3.06
3.05
-0.33%
267,015
0.67
Mar 11, 2026
3.05
3.07
3.05
3.07
3.06
+0.33%
198,411
0.49
Mar 10, 2026
3.05
3.06
3.05
3.06
3.05
0.00%
163,175
0.40
Mar 09, 2026
3.05
3.07
3.05
3.06
3.05
+0.33%
86,393
0.20
Mar 06, 2026
3.05
3.06
3.05
3.05
3.04
-0.33%
240,099
0.55
Mar 05, 2026
3.05
3.06
3.05
3.06
3.05
+0.33%
156,213
0.36
Mar 04, 2026
3.06
3.07
3.05
3.05
3.04
0.00%
911,940
2.13
Mar 03, 2026
3.07
3.07
3.05
3.05
3.04
-0.33%
119,613
0.28
Mar 02, 2026
3.06
3.07
3.06
3.06
3.05
0.00%
176,878
0.40
Feb 27, 2026
3.05
3.06
3.05
3.06
3.05
+0.33%
136,034
0.30
Feb 26, 2026
3.06
3.07
3.05
3.05
3.04
-0.65%
137,587
0.31
Feb 25, 2026
3.06
3.08
3.05
3.07
3.06
0.00%
853,426
1.94
Feb 24, 2026
3.06
3.07
3.06
3.07
3.06
0.00%
435,246
1.00
Feb 23, 2026
3.06
3.08
3.06
3.07
3.06
+0.33%
84,936
0.19
Feb 20, 2026
3.07
3.08
3.06
3.06
3.05
-0.33%
142,527
0.29
Feb 19, 2026
3.07
3.08
3.07
3.07
3.06
0.00%
177,011
0.35
Feb 18, 2026
3.06
3.08
3.06
3.07
3.06
+0.66%
122,463
0.23
Feb 17, 2026
3.04
3.06
3.04
3.05
3.04
0.00%
155,806
0.28
Feb 16, 2026
3.05
3.06
3.04
3.05
3.04
0.00%
0
0.00
Feb 13, 2026
3.05
3.06
3.04
3.05
3.04
+0.33%
738,863
1.03
Feb 12, 2026
3.05
3.05
3.03
3.04
3.03
0.00%
370,280
0.46
Feb 11, 2026
3.03
3.05
3.03
3.04
3.03
+0.33%
301,099
0.27
Feb 10, 2026
3.04
3.05
3.03
3.03
3.02
-0.33%
1,116,949
0.97
Feb 09, 2026
3.04
3.04
3.03
3.04
3.03
+0.33%
419,182
0.37
Feb 06, 2026
3.04
3.05
3.03
3.03
3.02
-0.33%
238,735
0.21
Feb 05, 2026
3.04
3.05
3.03
3.04
3.03
-0.33%
697,351
0.61
Feb 04, 2026
3.05
3.06
3.04
3.05
3.04
0.00%
918,149
0.81
Feb 03, 2026
3.04
3.06
3.04
3.05
3.04
0.00%
310,039
0.28
Feb 02, 2026
3.05
3.06
3.04
3.05
3.04
+0.66%
161,575
0.14
Rows:
50