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 (%)
Nov 30, 2017 25.49 25.50 25.46 25.46 900 +0.06(+0.24%)
Nov 29, 2017 25.41 25.46 25.40 25.40 2,425 +0.10(+0.40%)
Nov 23, 2017 25.30 25.30 25.30 0 +0.10(+0.40%)
Nov 22, 2017 25.31 25.31 25.20 25.20 3,510 -0.15(-0.59%)
Nov 21, 2017 25.22 25.38 25.21 25.35 1,828 +0.15(+0.60%)
Nov 20, 2017 25.15 25.20 25.11 25.20 1,422 +0.11(+0.44%)
Nov 17, 2017 25.10 25.10 25.09 25.09 400 +0.09(+0.36%)
Nov 16, 2017 24.95 25.00 24.90 25.00 4,000 +0.00(+0.00%)
Nov 15, 2017 25.02 25.02 24.88 25.00 2,500 -0.08(-0.32%)
Nov 14, 2017 25.05 25.06 25.04 25.08 4,307 +0.04(+0.16%)
Nov 13, 2017 24.90 25.05 24.90 25.04 3,010 +0.04(+0.16%)
Nov 10, 2017 25.00 25.01 25.00 25.00 400 +0.05(+0.20%)
Nov 09, 2017 24.98 25.00 24.95 24.95 2,200 -0.03(-0.12%)
Nov 08, 2017 24.80 24.98 24.75 24.98 6,625 +0.18(+0.73%)
Nov 07, 2017 24.68 24.80 24.68 24.80 4,211 +0.10(+0.40%)
Nov 06, 2017 24.85 24.85 24.70 24.70 5,935 -0.15(-0.60%)
Nov 03, 2017 24.85 24.85 24.76 24.85 1,800 +0.00(+0.00%)
Nov 02, 2017 24.83 24.85 24.83 24.85 400 +0.17(+0.69%)
Nov 01, 2017 24.80 24.85 24.67 24.68 6,750 -0.10(-0.40%)
Oct 31, 2017 24.70 24.80 24.68 24.78 3,055 +0.13(+0.53%)
Oct 30, 2017 24.66 24.66 24.65 24.65 800 -0.13(-0.52%)
Oct 27, 2017 24.65 24.78 24.65 24.78 3,300 -0.02(-0.08%)
Oct 26, 2017 24.78 24.80 24.78 24.80 5,400 +0.03(+0.12%)
Oct 25, 2017 24.77 24.77 24.77 24.77 200 +0.02(+0.08%)
Oct 24, 2017 24.83 24.83 24.75 24.75 2,100 -0.15(-0.60%)
Oct 23, 2017 24.90 24.90 24.90 24.90 803 +0.15(+0.61%)
Oct 20, 2017 24.85 24.85 24.75 24.75 3,650 -0.05(-0.20%)
Oct 19, 2017 24.83 24.84 24.80 24.80 1,300 +0.11(+0.45%)
Oct 18, 2017 24.61 24.70 24.61 24.69 1,952 +0.09(+0.37%)
Oct 17, 2017 24.61 24.61 24.60 24.60 1,400 -0.03(-0.12%)
Oct 16, 2017 24.71 24.71 24.58 24.63 3,150 -0.07(-0.28%)
Oct 13, 2017 24.79 24.80 24.68 24.70 3,260 +0.02(+0.08%)
Oct 12, 2017 24.70 24.70 24.68 24.68 2,382 +0.00(+0.00%)
Oct 11, 2017 24.57 24.68 24.55 24.68 5,450 +0.09(+0.37%)
Oct 10, 2017 24.65 24.56 24.59 5,200 -0.06(-0.24%)
Oct 06, 2017 24.62 24.65 24.62 24.65 1,200 +0.07(+0.28%)
Oct 05, 2017 24.56 24.60 24.55 24.58 8,498 +0.03(+0.12%)
Oct 04, 2017 24.62 24.62 24.55 24.55 2,500 -0.05(-0.20%)
Oct 03, 2017 24.59 24.69 24.59 24.60 3,600 +0.05(+0.20%)
Oct 02, 2017 24.55 24.56 24.50 24.55 2,569 +0.05(+0.20%)
Sep 29, 2017 24.54 24.55 24.50 24.50 800 +0.00(+0.00%)
Sep 28, 2017 24.50 24.50 24.50 24.50 400 +0.00(+0.00%)
Sep 27, 2017 24.62 24.62 24.45 24.50 1,620 -0.12(-0.49%)
Sep 26, 2017 24.62 24.62 24.62 24.62 200 +0.02(+0.08%)
Sep 25, 2017 24.51 24.60 24.51 24.60 2,200 +0.10(+0.41%)
Sep 22, 2017 24.51 24.54 24.50 24.50 1,578 +0.05(+0.20%)
Sep 21, 2017 24.45 24.45 24.45 24.45 100 +0.00(+0.00%)
Sep 20, 2017 24.51 24.51 24.45 24.45 700 +0.00(+0.00%)
Sep 19, 2017 24.45 24.45 24.45 24.45 630 -0.05(-0.20%)
Sep 18, 2017 24.51 24.56 24.50 24.50 6,600 -0.09(-0.37%)
Sep 15, 2017 24.59 24.59 24.59 24.59 2,000 -0.29(-1.17%)
Sep 14, 2017 24.75 24.88 24.75 24.88 4,240 +0.13(+0.53%)
Sep 13, 2017 24.80 24.80 24.75 24.75 2,000 -0.05(-0.20%)
Sep 11, 2017 24.80 24.80 24.80 0 +0.00(+0.00%)
Sep 08, 2017 24.84 24.84 24.79 24.80 500 -0.04(-0.16%)
Sep 07, 2017 24.84 24.84 24.84 24.84 100 -0.01(-0.04%)
Sep 06, 2017 24.74 24.94 24.74 24.85 5,000 +0.15(+0.61%)
Sep 05, 2017 24.70 24.70 24.70 24.70 100 +0.00(+0.00%)
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.