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 (%)
Feb 28, 2019 21.91 22.05 21.91 22.05 2,300 +0.11(+0.50%)
Feb 27, 2019 21.82 21.94 21.82 21.94 2,180 +0.24(+1.11%)
Feb 26, 2019 21.79 21.79 21.66 21.70 3,550 +0.03(+0.14%)
Feb 25, 2019 21.75 21.75 21.65 21.67 2,803 -0.08(-0.37%)
Feb 22, 2019 21.56 21.75 21.55 21.75 875 +0.20(+0.93%)
Feb 21, 2019 21.60 21.60 21.50 21.55 2,875 +0.15(+0.70%)
Feb 20, 2019 21.11 21.43 21.11 21.40 673 +0.16(+0.75%)
Feb 19, 2019 21.80 21.80 21.01 21.24 1,400 +0.42(+2.02%)
Feb 15, 2019 20.82 20.82 20.82 0 -0.18(-0.86%)
Feb 14, 2019 21.00 21.26 21.00 21.00 3,050 +0.00(+0.00%)
Feb 13, 2019 20.89 21.00 20.89 21.00 1,250 +0.26(+1.25%)
Feb 12, 2019 20.70 20.74 20.65 20.74 2,100 -0.01(-0.05%)
Feb 11, 2019 20.80 20.80 20.64 20.75 1,598 +0.05(+0.24%)
Feb 08, 2019 20.70 20.70 20.70 45 +0.00(+0.00%)
Feb 07, 2019 20.70 20.70 20.70 45 +0.14(+0.68%)
Feb 06, 2019 20.39 20.56 20.23 20.56 1,200 +0.17(+0.83%)
Feb 05, 2019 19.93 20.39 19.93 20.39 2,185 +0.53(+2.67%)
Feb 04, 2019 20.11 20.11 19.81 19.86 3,062 -0.14(-0.70%)
Feb 01, 2019 20.09 20.10 20.00 20.00 2,400 -0.05(-0.25%)
Jan 31, 2019 20.02 20.05 19.84 20.05 4,900 +0.06(+0.30%)
Jan 30, 2019 20.00 20.00 19.96 19.99 1,000 +0.12(+0.60%)
Jan 29, 2019 19.86 19.87 19.86 19.87 2,040 -0.02(-0.10%)
Jan 28, 2019 19.90 19.90 19.89 19.89 1,100 -0.09(-0.45%)
Jan 25, 2019 19.99 20.00 19.84 19.98 2,100 -0.02(-0.10%)
Jan 24, 2019 20.00 20.00 19.99 20.00 510 +0.00(+0.00%)
Jan 23, 2019 20.00 20.01 20.00 20.00 1,100 +0.00(+0.00%)
Jan 22, 2019 19.80 20.00 19.80 20.00 800 +0.31(+1.57%)
Jan 21, 2019 20.00 20.01 19.69 19.69 2,443 -0.31(-1.55%)
Jan 18, 2019 19.85 20.15 19.85 20.00 1,457 +0.14(+0.70%)
Jan 17, 2019 19.90 19.90 19.86 19.86 1,750 +0.01(+0.05%)
Jan 16, 2019 20.00 20.00 19.81 19.85 3,663 -0.16(-0.80%)
Jan 15, 2019 20.50 20.50 20.01 20.01 1,800 -0.45(-2.20%)
Jan 14, 2019 20.14 20.46 20.14 20.46 900 +0.18(+0.89%)
Jan 11, 2019 20.28 20.28 20.28 20.28 900 -0.15(-0.73%)
Jan 10, 2019 20.43 20.43 20.43 20.43 606 +0.37(+1.84%)
Jan 09, 2019 19.94 20.06 19.65 20.06 8,400 +0.26(+1.31%)
Jan 08, 2019 19.58 19.81 19.53 19.80 5,631 +0.55(+2.86%)
Jan 07, 2019 18.97 19.25 18.97 19.25 3,100 +0.44(+2.34%)
Jan 04, 2019 18.81 18.81 18.81 18.81 175 +0.26(+1.40%)
Jan 03, 2019 18.57 18.57 18.29 18.55 2,200 -0.15(-0.80%)
Jan 02, 2019 18.76 18.76 18.34 18.70 1,527 -0.22(-1.16%)
Dec 31, 2018 18.92 18.92 18.92 0 +1.07(+5.99%)
Dec 28, 2018 17.43 17.89 17.43 17.85 3,709 +0.59(+3.42%)
Dec 27, 2018 17.60 17.68 17.12 17.26 12,448 -0.20(-1.15%)
Dec 24, 2018 17.46 17.46 17.46 0 -0.38(-2.13%)
Dec 21, 2018 17.81 17.90 17.51 17.84 5,700 +0.04(+0.22%)
Dec 20, 2018 17.50 17.80 17.34 17.80 5,771 -0.11(-0.61%)
Dec 19, 2018 17.61 18.31 17.61 17.91 13,213 +0.36(+2.05%)
Dec 18, 2018 18.02 18.08 17.07 17.55 22,687 -0.50(-2.77%)
Dec 17, 2018 18.66 18.66 18.00 18.05 5,600 -0.70(-3.73%)
Dec 14, 2018 19.67 19.67 18.71 18.75 6,035 -1.20(-6.02%)
Dec 13, 2018 19.85 20.10 19.85 19.95 14,064 +0.15(+0.76%)
Dec 12, 2018 19.66 19.80 19.65 19.80 2,917 +0.09(+0.46%)
Dec 11, 2018 19.90 19.91 19.71 19.71 1,540 -0.04(-0.20%)
Dec 10, 2018 20.01 20.01 19.60 19.75 6,887 -0.20(-1.00%)
Dec 07, 2018 19.95 20.06 19.95 19.95 1,300 +0.04(+0.20%)
Dec 06, 2018 19.95 20.00 19.61 19.91 11,872 -0.09(-0.45%)
Dec 05, 2018 20.50 20.59 20.00 20.00 5,580 -0.40(-1.96%)
Dec 04, 2018 20.52 20.52 20.34 20.40 3,601 -0.10(-0.49%)
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.