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 (%)
Dec 29, 2017 25.01 25.01 25.01 0 +0.01(+0.04%)
Dec 28, 2017 24.81 25.00 24.81 25.00 1,100 +0.05(+0.20%)
Dec 27, 2017 24.95 24.99 24.95 24.95 1,500 +0.00(+0.00%)
Dec 22, 2017 24.99 25.05 24.95 24.95 3,075 -0.05(-0.20%)
Dec 21, 2017 24.90 25.00 24.90 25.00 18,950 +0.10(+0.40%)
Dec 20, 2017 24.85 24.90 24.85 24.90 2,400 +0.00(+0.00%)
Dec 19, 2017 24.78 24.96 24.78 24.90 3,750 +0.05(+0.20%)
Dec 15, 2017 24.85 24.85 24.85 38 -0.40(-1.58%)
Dec 14, 2017 25.19 25.25 25.19 25.25 600 +0.04(+0.16%)
Dec 13, 2017 25.25 25.25 25.21 25.21 1,693 +0.01(+0.04%)
Dec 12, 2017 25.21 25.21 25.19 25.20 1,200 -0.09(-0.36%)
Dec 11, 2017 25.29 25.29 25.29 25.29 211 +0.19(+0.76%)
Dec 08, 2017 25.10 25.10 25.10 25.10 934 -0.21(-0.83%)
Dec 05, 2017 25.31 25.31 25.31 133 +0.00(+0.00%)
Dec 04, 2017 25.45 25.45 25.30 25.31 2,400 -0.18(-0.71%)
Dec 01, 2017 25.40 25.49 25.40 25.49 1,700 +0.03(+0.12%)
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%)
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.