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, 2020 22.10 22.10 21.86 21.87 1,555 -0.24(-1.09%)
Jan 30, 2020 22.30 22.30 22.10 22.11 4,630 -0.34(-1.51%)
Jan 29, 2020 22.16 22.46 22.15 22.45 2,700 +0.70(+3.22%)
Jan 28, 2020 21.80 21.80 21.75 21.75 1,000 -0.05(-0.23%)
Jan 27, 2020 22.00 22.09 21.80 21.80 3,550 +0.05(+0.23%)
Jan 24, 2020 21.89 21.89 21.75 21.75 300 +0.00(+0.00%)
Jan 23, 2020 21.60 21.75 21.60 21.75 2,400 +0.03(+0.14%)
Jan 22, 2020 21.68 21.72 21.68 21.72 900 -0.02(-0.09%)
Jan 21, 2020 21.75 21.75 21.60 21.74 3,065 -0.01(-0.05%)
Jan 17, 2020 21.75 21.75 21.75 0 -0.03(-0.14%)
Jan 16, 2020 21.73 21.78 21.70 21.78 2,435 +0.05(+0.23%)
Jan 15, 2020 21.69 21.73 21.69 21.73 2,000 +0.04(+0.18%)
Jan 13, 2020 21.69 21.69 21.69 0 +0.10(+0.46%)
Jan 10, 2020 21.52 21.59 21.51 21.59 3,700 +0.15(+0.70%)
Jan 09, 2020 21.44 21.44 21.39 21.44 3,260 +0.04(+0.19%)
Jan 08, 2020 21.34 21.41 21.34 21.40 1,675 +0.16(+0.75%)
Jan 07, 2020 21.26 21.26 21.23 21.24 1,400 -0.01(-0.05%)
Jan 06, 2020 21.25 21.25 21.25 21.25 301 +0.05(+0.24%)
Jan 03, 2020 21.30 21.30 21.20 21.20 900 -0.10(-0.47%)
Jan 02, 2020 21.30 21.30 21.29 21.30 500 +0.15(+0.71%)
Dec 31, 2019 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 27, 2019 21.15 21.15 21.15 0 +0.05(+0.24%)
Dec 24, 2019 21.10 21.10 21.10 0 -0.16(-0.75%)
Dec 23, 2019 21.21 21.30 21.20 21.26 2,780 +0.02(+0.09%)
Dec 20, 2019 21.24 21.35 21.20 21.24 4,788 +0.04(+0.19%)
Dec 19, 2019 21.25 21.25 21.20 21.20 2,000 +0.10(+0.47%)
Dec 18, 2019 21.16 21.20 21.10 21.10 5,400 -0.09(-0.42%)
Dec 17, 2019 21.01 21.19 20.91 21.19 4,582 +0.17(+0.81%)
Dec 16, 2019 21.01 21.15 21.01 21.02 6,280 +0.11(+0.53%)
Dec 13, 2019 21.05 21.05 20.91 20.91 851 -0.21(-0.99%)
Dec 12, 2019 21.06 21.12 21.06 21.12 5,140 +0.09(+0.43%)
Dec 11, 2019 21.05 21.12 21.03 21.03 4,700 +0.03(+0.14%)
Dec 10, 2019 20.84 21.00 20.84 21.00 500 +0.05(+0.24%)
Dec 09, 2019 20.85 21.00 20.80 20.95 2,385 +0.20(+0.96%)
Dec 06, 2019 20.75 20.75 20.75 25 +0.00(+0.00%)
Dec 05, 2019 20.70 20.80 20.65 20.75 2,650 -0.13(-0.62%)
Dec 04, 2019 20.77 20.88 20.77 20.88 500 +0.11(+0.53%)
Dec 03, 2019 20.92 20.92 20.58 20.77 3,774 +0.04(+0.19%)
Dec 02, 2019 21.34 21.34 20.73 20.73 7,200 -0.77(-3.58%)
Nov 29, 2019 21.50 21.50 21.50 21.50 450 +0.08(+0.37%)
Nov 28, 2019 21.51 21.51 21.42 21.42 3,900 -0.08(-0.37%)
Nov 26, 2019 21.50 21.50 21.50 0 -0.25(-1.15%)
Nov 25, 2019 21.75 21.80 21.70 21.75 2,500 +0.12(+0.55%)
Nov 22, 2019 21.64 21.64 21.63 21.63 2,100 -0.01(-0.05%)
Nov 21, 2019 21.62 21.64 21.62 21.64 400 +0.31(+1.45%)
Nov 20, 2019 21.89 21.89 21.33 21.33 3,100 -0.36(-1.66%)
Nov 19, 2019 21.50 21.69 21.50 21.69 1,875 +0.23(+1.07%)
Nov 18, 2019 21.43 21.46 21.43 21.46 800 -0.09(-0.42%)
Nov 15, 2019 21.39 21.55 21.39 21.55 1,100 +0.16(+0.75%)
Nov 14, 2019 21.35 21.39 21.35 21.39 3,100 +0.04(+0.19%)
Nov 13, 2019 21.40 21.40 21.35 21.35 3,200 -0.05(-0.23%)
Nov 12, 2019 21.36 21.40 21.36 21.40 1,173 -0.01(-0.05%)
Nov 11, 2019 21.47 21.47 21.35 21.41 715 +0.06(+0.28%)
Nov 08, 2019 21.39 21.39 21.35 21.35 700 +0.06(+0.28%)
Nov 07, 2019 21.10 21.30 21.10 21.29 9,190 +0.13(+0.61%)
Nov 06, 2019 21.20 21.30 21.10 21.16 4,100 -0.04(-0.19%)
Nov 05, 2019 21.15 21.25 21.15 21.20 14,435 +0.05(+0.24%)
Nov 04, 2019 21.15 21.15 21.15 21.15 600 +0.06(+0.28%)
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.