Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecn Capital Corp Pref Ser A (TSX: ECN-PR-A )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.30 24.41 24.27 24.40 12,597 +0.10(+0.41%)
Jan 30, 2017 24.34 24.35 24.30 24.30 8,300 +0.03(+0.12%)
Jan 27, 2017 24.29 24.35 24.27 24.27 7,990 +0.07(+0.29%)
Jan 26, 2017 24.21 24.29 24.20 24.20 7,633 -0.09(-0.37%)
Jan 25, 2017 24.02 24.31 24.02 24.29 7,544 +0.29(+1.21%)
Jan 24, 2017 24.08 24.08 24.00 24.00 15,850 -0.07(-0.29%)
Jan 23, 2017 24.07 24.07 24.02 24.07 10,900 +0.04(+0.17%)
Jan 20, 2017 24.01 24.03 24.00 24.03 17,788 +0.03(+0.13%)
Jan 19, 2017 24.00 24.00 23.91 24.00 5,133 +0.00(+0.00%)
Jan 18, 2017 24.00 24.04 23.90 24.00 20,784 +0.00(+0.00%)
Jan 17, 2017 23.99 24.00 23.98 24.00 21,650 -0.02(-0.08%)
Jan 16, 2017 24.00 24.02 24.00 24.02 16,560 +0.02(+0.08%)
Jan 13, 2017 24.00 24.00 23.93 24.00 9,480 +0.02(+0.08%)
Jan 12, 2017 24.05 24.05 23.93 23.98 9,574 +0.03(+0.13%)
Jan 11, 2017 24.00 24.00 23.91 23.95 18,691 +0.00(+0.00%)
Jan 10, 2017 24.00 24.00 23.93 23.95 16,670 -0.03(-0.13%)
Jan 09, 2017 24.05 24.05 23.95 23.98 15,642 -0.07(-0.29%)
Jan 06, 2017 24.00 24.06 23.99 24.05 20,874 +0.04(+0.17%)
Jan 05, 2017 23.91 24.05 23.91 24.01 15,506 +0.06(+0.25%)
Jan 04, 2017 23.88 23.95 23.88 23.95 27,370 +0.00(+0.00%)
Jan 03, 2017 23.91 24.00 23.90 23.95 29,274 +0.01(+0.04%)
Dec 30, 2016 23.94 23.94 23.94 0 -0.01(-0.04%)
Dec 29, 2016 23.95 23.95 23.93 23.95 11,683 +0.01(+0.04%)
Dec 28, 2016 23.93 23.96 23.90 23.94 5,971 +0.04(+0.17%)
Dec 23, 2016 23.90 23.90 23.90 0 -0.05(-0.21%)
Dec 22, 2016 23.94 24.00 23.93 23.95 45,979 +0.01(+0.04%)
Dec 21, 2016 23.95 23.95 23.85 23.94 22,812 +0.04(+0.17%)
Dec 20, 2016 23.95 23.95 23.82 23.90 15,750 -0.05(-0.21%)
Dec 19, 2016 23.80 23.95 23.80 23.95 27,993 +0.04(+0.17%)
Dec 16, 2016 23.86 24.07 23.84 23.91 28,500 -0.06(-0.25%)
Dec 15, 2016 23.75 24.00 23.65 23.97 27,450 +0.17(+0.71%)
Dec 14, 2016 23.78 23.85 23.71 23.80 24,985 +0.05(+0.21%)
Dec 13, 2016 23.90 23.90 23.61 23.75 27,435 +0.00(+0.00%)
Dec 12, 2016 23.85 24.00 23.50 23.75 60,934 -0.15(-0.63%)
Dec 09, 2016 24.05 24.05 23.85 23.90 46,134 -0.10(-0.42%)
Dec 08, 2016 24.13 24.13 23.95 24.00 40,367 -0.10(-0.41%)
Dec 07, 2016 24.04 24.14 23.98 24.10 58,503 +0.09(+0.37%)
Dec 06, 2016 24.07 24.25 23.86 24.01 230,980 -0.29(-1.19%)
Dec 05, 2016 24.31 24.35 24.22 24.30 56,790 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.