TSX:ECN
ECN Capital Corp. Stock Price (Quote)
$1.80
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ECN.TO stock ended at $1.80. During the day the stock fluctuated 2.25% from a day low at $1.78 to a day high of $1.82. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.79 | $1.82 | $1.78 | $1.80 | 90 145 |
| May 02, 2024 | $1.77 | $1.87 | $1.77 | $1.80 | 469 375 |
| May 01, 2024 | $1.75 | $1.80 | $1.71 | $1.77 | 285 518 |
| Apr 30, 2024 | $1.77 | $1.79 | $1.74 | $1.76 | 108 133 |
| Apr 29, 2024 | $1.76 | $1.78 | $1.74 | $1.77 | 388 677 |
| Apr 26, 2024 | $1.78 | $1.82 | $1.75 | $1.77 | 470 851 |
| Apr 25, 2024 | $1.66 | $1.84 | $1.65 | $1.78 | 393 177 |
| Apr 24, 2024 | $1.74 | $1.79 | $1.65 | $1.65 | 203 916 |
| Apr 23, 2024 | $1.71 | $1.88 | $1.71 | $1.76 | 550 839 |
| Apr 22, 2024 | $1.70 | $1.75 | $1.64 | $1.74 | 1 096 909 |
| Apr 19, 2024 | $1.75 | $1.79 | $1.71 | $1.72 | 189 241 |
| Apr 18, 2024 | $1.77 | $1.78 | $1.70 | $1.72 | 684 836 |
| Apr 17, 2024 | $1.78 | $1.82 | $1.70 | $1.79 | 4 252 827 |
| Apr 16, 2024 | $1.83 | $1.84 | $1.73 | $1.74 | 1 613 761 |
| Apr 15, 2024 | $1.93 | $1.94 | $1.80 | $1.82 | 222 495 |
| Apr 12, 2024 | $1.85 | $1.95 | $1.85 | $1.93 | 162 278 |
| Apr 11, 2024 | $1.88 | $1.95 | $1.88 | $1.90 | 332 527 |
| Apr 10, 2024 | $1.97 | $2.01 | $1.85 | $1.87 | 362 179 |
| Apr 09, 2024 | $2.02 | $2.03 | $1.98 | $1.99 | 464 153 |
| Apr 08, 2024 | $1.99 | $2.07 | $1.99 | $2.03 | 128 831 |
| Apr 05, 2024 | $2.00 | $2.10 | $1.99 | $2.00 | 152 534 |
| Apr 04, 2024 | $2.05 | $2.05 | $2.00 | $2.00 | 110 838 |
| Apr 03, 2024 | $2.01 | $2.08 | $1.98 | $2.02 | 726 841 |
| Apr 02, 2024 | $1.98 | $2.05 | $1.97 | $2.00 | 258 182 |
| Apr 01, 2024 | $2.10 | $2.13 | $1.99 | $1.99 | 277 465 |
