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 30, 2018 23.60 23.93 23.60 23.90 1,400 +0.32(+1.36%)
Apr 27, 2018 23.80 23.80 23.58 23.58 890 -0.32(-1.34%)
Apr 26, 2018 23.90 23.90 23.90 23.90 1,044 +0.15(+0.63%)
Apr 25, 2018 23.56 23.76 23.56 23.75 1,350 -0.14(-0.59%)
Apr 24, 2018 23.70 23.89 23.70 23.89 1,600 +0.19(+0.80%)
Apr 23, 2018 23.69 23.82 23.69 23.70 900 +0.39(+1.67%)
Apr 20, 2018 23.98 23.98 23.31 23.31 4,881 -0.60(-2.51%)
Apr 19, 2018 23.98 24.00 23.91 23.91 1,300 +0.00(+0.00%)
Apr 18, 2018 24.14 24.16 23.91 23.91 3,653 -0.18(-0.75%)
Apr 17, 2018 24.00 24.09 23.97 24.09 3,900 +0.01(+0.04%)
Apr 16, 2018 24.08 24.08 24.08 24.08 517 +0.03(+0.12%)
Apr 13, 2018 23.98 24.05 23.92 24.05 11,766 +0.07(+0.29%)
Apr 12, 2018 23.89 23.99 23.89 23.98 2,419 +0.09(+0.38%)
Apr 11, 2018 23.56 23.89 23.56 23.89 7,012 +0.14(+0.59%)
Apr 10, 2018 23.50 23.77 23.50 23.75 3,670 +0.25(+1.06%)
Apr 09, 2018 23.50 23.50 23.50 23.50 401 +0.34(+1.47%)
Apr 06, 2018 23.16 23.16 23.16 23.16 100 +0.03(+0.13%)
Apr 05, 2018 22.99 23.13 22.99 23.13 1,500 +0.29(+1.27%)
Apr 04, 2018 22.71 22.84 22.70 22.84 300 +0.04(+0.18%)
Apr 03, 2018 22.86 22.86 22.80 22.80 250 -0.20(-0.87%)
Apr 02, 2018 22.98 23.00 22.94 23.00 2,804 +0.05(+0.22%)
Mar 29, 2018 22.95 22.95 22.95 0 +0.10(+0.44%)
Mar 28, 2018 22.85 22.85 22.84 22.85 700 +0.00(+0.00%)
Mar 27, 2018 23.00 23.00 22.85 22.85 2,830 +0.00(+0.00%)
Mar 26, 2018 23.02 23.02 22.85 22.85 350 +0.28(+1.24%)
Mar 23, 2018 22.58 22.58 22.54 22.57 1,700 -0.09(-0.40%)
Mar 22, 2018 22.70 22.72 22.61 22.66 1,750 -0.14(-0.61%)
Mar 21, 2018 22.71 22.80 22.71 22.80 400 +0.10(+0.44%)
Mar 20, 2018 22.80 22.86 22.65 22.70 3,475 -0.10(-0.44%)
Mar 19, 2018 23.02 23.07 22.80 22.80 3,200 +0.00(+0.00%)
Mar 16, 2018 23.66 23.66 22.81 22.80 5,099 -1.19(-4.96%)
Mar 15, 2018 24.10 24.10 23.88 23.99 5,265 -0.34(-1.40%)
Mar 14, 2018 24.33 24.33 24.33 24.33 1,025 +0.40(+1.67%)
Mar 13, 2018 23.82 23.95 23.82 23.93 2,170 +0.13(+0.55%)
Mar 12, 2018 23.79 23.80 23.70 23.80 877 +0.15(+0.63%)
Mar 09, 2018 23.65 23.65 23.65 23.65 1,000 -0.01(-0.04%)
Mar 08, 2018 23.60 23.71 23.60 23.66 3,275 +0.16(+0.68%)
Mar 07, 2018 23.59 23.59 23.50 23.50 2,025 +0.09(+0.38%)
Mar 05, 2018 23.41 23.41 23.41 0 +0.06(+0.26%)
Mar 02, 2018 23.58 23.58 23.32 23.35 1,223 -0.15(-0.64%)
Mar 01, 2018 22.99 23.60 22.99 23.50 2,300 -0.26(-1.09%)
Feb 28, 2018 23.46 23.90 23.45 23.76 3,500 +0.31(+1.32%)
Feb 27, 2018 23.40 23.68 23.08 23.45 6,350 +0.15(+0.64%)
Feb 26, 2018 23.17 23.41 23.17 23.30 5,295 +0.69(+3.05%)
Feb 23, 2018 23.01 23.01 22.61 22.61 890 -0.41(-1.78%)
Feb 22, 2018 23.25 23.25 23.00 23.02 2,180 +0.02(+0.09%)
Feb 21, 2018 23.05 23.10 22.90 23.00 5,440 -0.25(-1.08%)
Feb 20, 2018 23.72 23.72 23.25 23.25 3,778 -0.10(-0.43%)
Feb 16, 2018 23.35 23.35 23.35 0 -0.01(-0.04%)
Feb 14, 2018 23.36 23.36 23.36 91 -0.15(-0.64%)
Feb 13, 2018 23.66 23.66 23.47 23.51 9,700 -0.20(-0.84%)
Feb 12, 2018 23.88 23.88 23.67 23.71 650 -0.04(-0.17%)
Feb 09, 2018 24.21 24.21 23.75 23.75 2,150 -0.58(-2.38%)
Feb 08, 2018 24.36 24.36 24.17 24.33 5,992 -0.11(-0.45%)
Feb 07, 2018 24.47 24.54 24.44 2,200 -0.10(-0.41%)
Feb 06, 2018 24.55 24.55 24.35 24.54 3,275 -0.22(-0.89%)
Feb 05, 2018 24.88 24.88 24.88 24.76 2,366 -0.19(-0.76%)
Feb 02, 2018 24.98 25.01 24.95 24.95 1,847 -0.01(-0.04%)
Feb 01, 2018 25.07 25.07 24.96 500 -0.03(-0.12%)
Jan 31, 2018 24.95 24.99 24.95 24.99 1,900 +0.11(+0.44%)
Jan 30, 2018 24.92 24.92 24.87 24.88 1,300 -0.02(-0.08%)
Jan 29, 2018 25.10 25.10 24.90 24.90 3,930 -0.20(-0.80%)
Jan 26, 2018 25.18 25.18 25.07 25.10 1,200 +0.00(+0.00%)
Jan 25, 2018 25.10 25.10 25.10 25.10 250 -0.11(-0.44%)
Jan 24, 2018 25.21 25.21 25.21 25.21 208 +0.31(+1.24%)
Jan 22, 2018 24.90 24.90 24.90 0 -0.10(-0.40%)
Jan 19, 2018 25.05 25.05 25.00 25.00 1,300 -0.11(-0.44%)
Jan 18, 2018 25.03 25.11 25.03 25.11 1,050 +0.10(+0.40%)
Jan 17, 2018 25.00 25.02 25.00 25.01 1,030 +0.01(+0.04%)
Jan 16, 2018 25.00 25.10 25.00 25.00 6,450 -0.10(-0.40%)
Jan 15, 2018 25.10 25.10 25.10 25.10 1,800 -0.05(-0.20%)
Jan 12, 2018 25.10 25.16 25.10 25.15 1,439 +0.00(+0.00%)
Jan 11, 2018 25.20 25.21 25.15 25.15 2,700 -0.10(-0.40%)
Jan 10, 2018 25.14 25.25 25.14 25.25 3,510 +0.16(+0.64%)
Jan 09, 2018 25.03 25.11 25.00 25.09 4,346 -0.01(-0.04%)
Jan 08, 2018 25.15 25.20 25.10 25.10 3,800 +0.00(+0.00%)
Jan 05, 2018 25.34 25.34 25.09 25.10 5,935 +0.06(+0.24%)
Jan 04, 2018 24.98 25.08 24.94 25.04 8,700 +0.06(+0.24%)
Jan 03, 2018 25.07 25.07 24.97 24.98 749 -0.02(-0.08%)
Jan 02, 2018 25.00 25.00 24.95 25.00 2,919 -0.01(-0.04%)
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%)
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%)
Sep 01, 2017 24.61 24.70 24.61 24.70 4,000 +0.02(+0.08%)
Aug 31, 2017 24.74 24.75 24.68 24.68 1,400 +0.03(+0.12%)
Aug 30, 2017 24.66 24.66 24.65 24.65 900 -0.09(-0.36%)
Aug 29, 2017 24.58 24.74 24.58 24.74 2,284 +0.00(+0.00%)
Aug 28, 2017 24.74 24.74 24.74 24.74 100 -0.01(-0.04%)
Aug 25, 2017 24.75 24.75 24.75 24.75 1,600 +0.00(+0.00%)
Aug 24, 2017 24.67 24.81 24.67 24.75 1,200 +0.10(+0.41%)
Aug 23, 2017 24.59 24.65 24.53 24.65 3,700 -0.05(-0.20%)
Aug 22, 2017 24.86 24.86 24.59 24.70 4,387 -0.25(-1.00%)
Aug 21, 2017 24.85 24.95 24.85 24.95 400 +0.15(+0.60%)
Aug 18, 2017 24.72 24.80 24.72 24.80 2,250 +0.08(+0.32%)
Aug 17, 2017 24.73 24.73 24.72 24.72 500 +0.02(+0.08%)
Aug 16, 2017 24.66 24.71 24.65 24.70 1,150 +0.02(+0.08%)
Aug 15, 2017 24.50 24.68 24.50 24.68 4,354 +0.16(+0.65%)
Aug 14, 2017 24.50 24.52 24.50 24.52 400 +0.00(+0.00%)
Aug 11, 2017 24.62 24.62 24.50 24.52 1,175 -0.09(-0.37%)
Aug 10, 2017 24.51 24.61 24.51 24.61 725 +0.11(+0.45%)
Aug 09, 2017 24.61 24.63 24.50 24.50 5,408 -0.10(-0.41%)
Aug 08, 2017 24.60 24.63 24.60 24.60 600 +0.00(+0.00%)
Aug 04, 2017 24.60 24.60 24.60 24.60 200 +0.00(+0.00%)
Aug 03, 2017 24.46 24.60 24.40 24.60 1,700 +0.05(+0.20%)
Aug 02, 2017 24.56 24.61 24.55 24.55 1,000 +0.00(+0.00%)
Aug 01, 2017 24.60 24.60 24.50 24.55 4,400 +0.01(+0.04%)
Jul 31, 2017 24.54 24.55 24.50 24.54 6,200 +0.02(+0.08%)
Jul 28, 2017 24.57 24.59 24.50 24.52 2,400 +0.12(+0.49%)
Jul 27, 2017 24.50 24.50 24.40 24.40 1,400 -0.10(-0.41%)
Jul 26, 2017 24.48 24.50 24.41 24.50 1,100 +0.15(+0.62%)
Jul 25, 2017 24.35 24.35 24.31 24.35 3,700 +0.15(+0.62%)
Jul 24, 2017 24.25 24.25 24.15 24.20 2,434 -0.01(-0.04%)
Jul 21, 2017 24.55 24.55 24.21 24.21 8,367 -0.34(-1.38%)
Jul 20, 2017 24.42 24.55 24.42 24.55 800 +0.15(+0.61%)
Jul 18, 2017 24.40 24.40 24.40 0 +0.09(+0.37%)
Jul 17, 2017 24.44 24.44 24.31 24.31 3,027 +0.01(+0.04%)
Jul 14, 2017 24.36 24.40 24.30 24.30 4,155 +0.00(+0.00%)
Jul 13, 2017 24.50 24.50 24.30 24.30 9,483 -0.20(-0.82%)
Jul 12, 2017 24.62 24.66 24.50 24.50 4,000 -0.09(-0.37%)
Jul 11, 2017 24.50 24.59 24.40 24.59 4,300 +0.03(+0.12%)
Jul 10, 2017 24.65 24.65 24.56 24.56 1,720 +0.00(+0.00%)
Jul 07, 2017 24.67 24.68 24.51 24.56 5,500 -0.03(-0.12%)
Jul 06, 2017 24.71 24.71 24.51 24.59 13,300 -0.14(-0.57%)
Jul 05, 2017 24.63 24.73 24.61 24.73 2,200 +0.02(+0.08%)
Jul 04, 2017 24.90 24.90 24.71 24.71 1,675 -0.18(-0.72%)
Jul 03, 2017 24.89 24.89 24.89 24.89 0 -0.01(-0.04%)
Jun 30, 2017 24.77 24.95 24.75 24.90 4,583 +0.29(+1.18%)
Jun 29, 2017 24.75 24.75 24.61 24.61 3,878 -0.17(-0.69%)
Jun 28, 2017 24.69 24.78 24.65 24.78 4,420 +0.18(+0.73%)
Jun 27, 2017 24.67 24.67 24.50 24.60 2,839 -0.05(-0.20%)
Jun 26, 2017 24.65 24.65 24.50 24.65 8,508 +0.15(+0.61%)
Jun 23, 2017 24.56 24.60 24.46 24.50 5,543 -0.15(-0.61%)
Jun 22, 2017 24.65 24.65 24.55 24.65 3,200 -0.05(-0.20%)
Jun 21, 2017 24.71 24.75 24.68 24.70 2,980 +0.10(+0.41%)
Jun 20, 2017 24.66 24.69 24.60 24.60 1,653 +0.05(+0.20%)
Jun 19, 2017 24.60 24.74 24.56 24.55 4,200 -0.04(-0.16%)
Jun 16, 2017 24.61 24.61 24.59 24.59 2,400 -0.28(-1.13%)
Jun 15, 2017 24.83 24.95 24.82 24.87 3,350 +0.07(+0.28%)
Jun 14, 2017 24.87 24.95 24.80 24.80 9,261 +0.00(+0.00%)
Jun 13, 2017 24.99 24.99 24.80 24.80 4,390 +0.05(+0.20%)
Jun 12, 2017 24.75 24.80 24.75 24.75 11,400 +0.10(+0.41%)
Jun 09, 2017 24.95 24.95 24.39 24.65 9,560 +0.15(+0.61%)
Jun 08, 2017 24.45 24.50 24.39 24.50 11,477 +0.25(+1.03%)
Jun 07, 2017 24.20 24.25 24.15 24.25 2,000 -0.05(-0.21%)
Jun 06, 2017 24.28 24.30 24.20 24.30 5,170 +0.15(+0.62%)
Jun 05, 2017 24.11 24.28 24.10 24.15 7,820 +0.04(+0.17%)
Jun 02, 2017 24.29 24.31 24.11 24.11 10,050 -0.17(-0.70%)
Jun 01, 2017 23.90 24.28 23.89 24.28 30,673 +0.21(+0.87%)
May 31, 2017 25.25 25.25 22.92 24.07 68,280 -1.28(-5.05%)
May 30, 2017 25.31 25.40 25.28 25.35 13,600 +0.10(+0.40%)
May 29, 2017 25.30 25.35 25.24 25.25 5,981 -0.10(-0.39%)
May 26, 2017 25.35 25.35 25.35 25.35 2,650 +0.00(+0.00%)
May 25, 2017 25.40 25.41 25.35 25.35 6,989 -0.05(-0.20%)
May 24, 2017 25.40 25.45 25.40 25.40 4,700 -0.09(-0.35%)
May 23, 2017 25.35 25.49 25.35 25.49 3,032 +0.14(+0.55%)
May 19, 2017 25.40 25.40 25.35 25.35 17,490 -0.05(-0.20%)
May 18, 2017 25.35 25.50 25.35 25.40 4,320 +0.05(+0.20%)
May 17, 2017 25.35 25.40 25.35 25.35 6,500 -0.05(-0.20%)
May 16, 2017 25.44 25.45 25.24 25.40 8,592 +0.05(+0.20%)
May 15, 2017 25.55 25.55 25.30 25.35 15,275 -0.30(-1.17%)
May 12, 2017 25.69 25.69 25.55 25.65 4,390 -0.04(-0.16%)
May 11, 2017 25.69 25.69 25.48 25.69 4,940 +0.02(+0.08%)
May 10, 2017 25.68 25.69 25.67 25.67 430 -0.02(-0.08%)
May 09, 2017 25.67 25.69 25.67 25.69 620 +0.04(+0.16%)
May 08, 2017 25.65 25.65 25.65 25.65 150 +0.25(+0.98%)
May 05, 2017 25.47 25.65 25.40 25.40 4,390 -0.10(-0.39%)
May 04, 2017 25.62 25.78 25.42 25.50 8,416 -0.44(-1.70%)
May 03, 2017 25.60 25.80 25.55 25.94 5,935 +0.35(+1.37%)
May 02, 2017 25.50 25.60 25.40 25.59 14,455 +0.09(+0.35%)
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.