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 (%)
Apr 28, 2017 25.54 25.55 25.54 25.55 4,485 +0.20(+0.79%)
Apr 27, 2017 25.51 25.51 25.35 25.35 2,600 -0.26(-1.02%)
Apr 26, 2017 25.75 25.75 25.47 25.61 12,204 -0.39(-1.50%)
Apr 25, 2017 25.74 26.00 25.74 26.00 11,793 +0.20(+0.78%)
Apr 24, 2017 25.86 25.86 25.70 25.80 12,700 -0.10(-0.39%)
Apr 21, 2017 25.87 25.95 25.85 25.90 127,093 +0.00(+0.00%)
Apr 20, 2017 25.56 25.90 25.56 25.90 43,320 +0.35(+1.37%)
Apr 19, 2017 25.56 25.61 25.55 25.55 6,172 +0.00(+0.00%)
Apr 18, 2017 25.60 25.66 25.55 25.55 17,600 -0.09(-0.35%)
Apr 17, 2017 25.73 25.74 25.62 25.64 6,850 -0.06(-0.23%)
Apr 13, 2017 25.59 25.70 25.50 25.70 6,780 +0.20(+0.78%)
Apr 12, 2017 25.50 25.60 25.50 25.50 23,616 +0.00(+0.00%)
Apr 11, 2017 25.33 25.50 25.30 25.50 64,051 +0.00(+0.00%)
Apr 10, 2017 25.71 25.76 25.49 25.50 6,900 +0.05(+0.20%)
Apr 07, 2017 25.40 25.46 25.28 25.45 9,535 +0.05(+0.20%)
Apr 06, 2017 25.26 25.42 25.26 25.40 12,559 +0.15(+0.59%)
Apr 05, 2017 25.19 25.26 25.19 25.25 9,800 +0.10(+0.40%)
Apr 04, 2017 25.14 25.17 25.12 25.15 20,100 +0.01(+0.04%)
Apr 03, 2017 25.11 25.14 25.11 25.14 6,600 +0.02(+0.08%)
Mar 31, 2017 25.15 25.15 25.12 25.12 3,519 -0.03(-0.12%)
Mar 30, 2017 25.06 25.15 25.02 25.15 5,790 +0.00(+0.00%)
Mar 29, 2017 25.09 25.15 25.00 25.15 12,700 +0.13(+0.52%)
Mar 28, 2017 25.15 25.15 25.02 25.02 16,900 -0.13(-0.52%)
Mar 27, 2017 25.05 25.15 25.04 25.15 5,700 +0.07(+0.28%)
Mar 24, 2017 25.10 25.10 25.03 25.08 3,969 -0.02(-0.08%)
Mar 23, 2017 25.09 25.10 25.05 25.10 8,790 +0.01(+0.04%)
Mar 22, 2017 25.00 25.09 24.90 25.09 9,446 +0.09(+0.36%)
Mar 21, 2017 25.10 25.10 25.00 25.00 8,707 +0.00(+0.00%)
Mar 20, 2017 25.05 25.10 25.00 25.00 87,603 -0.06(-0.24%)
Mar 17, 2017 25.06 25.06 25.05 25.06 8,300 +0.00(+0.00%)
Mar 16, 2017 25.05 25.10 25.00 25.06 35,320 -0.09(-0.36%)
Mar 15, 2017 25.10 25.20 25.08 25.15 17,967 +0.05(+0.20%)
Mar 14, 2017 25.16 25.16 25.05 25.10 15,089 -0.09(-0.36%)
Mar 13, 2017 25.21 25.25 25.05 25.19 22,950 -0.01(-0.04%)
Mar 10, 2017 25.32 25.32 25.19 25.20 10,515 -0.02(-0.08%)
Mar 09, 2017 25.00 25.25 25.00 25.22 42,900 +0.24(+0.96%)
Mar 08, 2017 25.00 25.01 24.93 24.98 16,038 -0.03(-0.12%)
Mar 07, 2017 25.03 25.03 25.00 25.01 18,010 -0.01(-0.04%)
Mar 06, 2017 25.01 25.03 24.95 25.02 8,917 +0.02(+0.08%)
Mar 03, 2017 25.00 25.00 24.95 25.00 16,252 -0.03(-0.12%)
Mar 02, 2017 25.02 25.05 24.73 25.03 9,522 +0.03(+0.12%)
Mar 01, 2017 24.82 25.00 24.82 25.00 12,850 +0.06(+0.24%)
Feb 28, 2017 24.90 24.94 24.78 24.94 10,900 +0.04(+0.16%)
Feb 27, 2017 24.80 24.90 24.77 24.90 8,685 +0.01(+0.04%)
Feb 24, 2017 24.69 24.90 24.69 24.89 15,250 +0.20(+0.81%)
Feb 23, 2017 24.64 24.74 24.60 24.69 16,208 +0.05(+0.20%)
Feb 22, 2017 24.62 24.69 24.57 24.64 9,865 +0.02(+0.08%)
Feb 21, 2017 24.45 24.65 24.45 24.62 60,525 +0.17(+0.70%)
Feb 17, 2017 24.45 24.45 24.45 0 +0.03(+0.12%)
Feb 16, 2017 24.42 24.45 24.42 24.42 6,723 -0.01(-0.04%)
Feb 15, 2017 24.48 24.51 24.41 24.43 32,467 -0.02(-0.08%)
Feb 14, 2017 24.47 24.50 24.40 24.45 6,018 -0.05(-0.20%)
Feb 13, 2017 24.50 24.51 24.33 24.50 14,936 +0.00(+0.00%)
Feb 10, 2017 24.41 24.50 24.34 24.50 7,300 +0.25(+1.03%)
Feb 09, 2017 24.35 24.45 24.25 24.25 13,250 -0.10(-0.41%)
Feb 08, 2017 24.30 24.35 24.29 24.35 5,700 +0.07(+0.29%)
Feb 07, 2017 24.36 24.36 24.28 24.28 29,042 +0.00(+0.00%)
Feb 06, 2017 24.40 24.45 24.25 24.28 23,010 -0.03(-0.12%)
Feb 03, 2017 24.28 24.40 24.26 24.31 12,316 +0.01(+0.04%)
Feb 02, 2017 24.32 24.36 24.30 24.30 9,765 -0.02(-0.08%)
Feb 01, 2017 24.40 24.40 24.32 24.32 8,612 -0.08(-0.33%)
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.