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, 2019 21.90 22.03 21.90 21.90 800 +0.00(+0.00%)
Apr 29, 2019 22.15 22.15 21.90 21.90 2,050 -0.10(-0.45%)
Apr 26, 2019 22.08 22.08 22.00 22.00 1,000 +0.00(+0.00%)
Apr 25, 2019 21.85 22.14 21.85 22.00 800 +0.15(+0.69%)
Apr 24, 2019 21.85 21.85 21.85 21.85 500 +0.16(+0.74%)
Apr 23, 2019 21.69 21.69 21.69 35 +0.00(+0.00%)
Apr 22, 2019 21.54 21.69 21.54 21.69 504 +0.15(+0.70%)
Apr 18, 2019 21.54 21.54 21.54 0 -0.46(-2.09%)
Apr 17, 2019 22.01 22.01 22.00 22.00 1,642 +0.00(+0.00%)
Apr 16, 2019 22.04 22.04 22.00 22.00 700 +0.00(+0.00%)
Apr 15, 2019 22.10 22.13 22.00 22.00 1,050 -0.19(-0.86%)
Apr 12, 2019 22.19 22.19 22.19 22.19 100 +0.10(+0.45%)
Apr 11, 2019 21.94 22.10 21.90 22.09 3,000 +0.21(+0.96%)
Apr 10, 2019 22.02 22.02 21.88 21.88 7,469 -0.12(-0.55%)
Apr 08, 2019 22.00 22.00 22.00 0 +0.11(+0.50%)
Apr 05, 2019 21.94 22.00 21.60 21.89 6,035 -0.11(-0.50%)
Apr 04, 2019 22.01 22.01 22.00 22.00 2,300 -0.10(-0.45%)
Apr 03, 2019 22.00 22.10 22.00 22.10 1,300 +0.00(+0.00%)
Apr 02, 2019 22.09 22.20 22.05 22.10 1,700 +0.27(+1.24%)
Apr 01, 2019 21.80 21.83 21.80 21.83 411 -0.27(-1.22%)
Mar 29, 2019 22.09 22.10 22.09 22.10 600 +0.10(+0.45%)
Mar 27, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 26, 2019 22.24 22.24 22.00 22.00 1,646 -0.21(-0.95%)
Mar 25, 2019 22.36 22.36 22.20 22.21 4,415 -0.02(-0.09%)
Mar 22, 2019 22.00 22.24 21.99 22.23 4,981 +0.21(+0.95%)
Mar 21, 2019 22.00 22.02 22.00 22.02 1,490 -0.31(-1.39%)
Mar 20, 2019 22.25 22.33 22.25 22.33 900 +0.08(+0.36%)
Mar 19, 2019 22.19 22.26 22.17 22.25 2,500 +0.04(+0.18%)
Mar 18, 2019 22.00 22.21 22.00 22.21 1,000 +0.35(+1.60%)
Mar 15, 2019 21.94 21.94 21.86 21.86 2,386 -0.29(-1.31%)
Mar 14, 2019 22.23 22.23 22.15 22.15 2,000 -0.05(-0.23%)
Mar 13, 2019 21.99 22.20 21.99 22.20 2,678 +0.25(+1.14%)
Mar 12, 2019 21.90 21.95 21.90 21.95 1,100 +0.01(+0.05%)
Mar 11, 2019 21.85 21.94 21.85 21.94 300 +0.22(+1.01%)
Mar 08, 2019 21.72 21.72 21.72 21.72 292 -0.03(-0.14%)
Mar 07, 2019 22.02 22.02 21.75 21.75 2,200 -0.40(-1.81%)
Mar 06, 2019 22.10 22.15 22.10 22.15 1,430 +0.00(+0.00%)
Mar 05, 2019 22.05 22.20 22.05 22.15 1,200 +0.19(+0.87%)
Mar 04, 2019 22.15 22.16 21.93 21.96 5,500 -0.15(-0.68%)
Mar 01, 2019 22.11 22.11 22.11 22.11 100 +0.06(+0.27%)
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%)
Dec 03, 2018 20.44 20.50 20.44 20.50 572 -0.10(-0.49%)
Nov 30, 2018 20.60 20.60 20.31 20.60 6,520 +0.04(+0.19%)
Nov 29, 2018 20.60 20.60 20.55 20.56 3,146 -0.05(-0.24%)
Nov 28, 2018 20.64 20.74 20.50 20.61 10,811 +0.17(+0.83%)
Nov 27, 2018 20.65 20.72 20.44 20.44 3,059 -0.21(-1.02%)
Nov 26, 2018 20.86 20.86 20.62 20.65 7,930 -0.10(-0.48%)
Nov 23, 2018 20.56 20.75 20.55 20.75 3,010 +0.05(+0.24%)
Nov 22, 2018 20.85 20.90 20.70 20.70 4,273 -0.20(-0.96%)
Nov 21, 2018 20.85 20.90 20.70 20.90 3,861 +0.01(+0.05%)
Nov 20, 2018 21.31 21.31 20.89 20.89 7,412 -0.45(-2.11%)
Nov 19, 2018 21.49 21.49 21.31 21.34 2,869 -0.23(-1.07%)
Nov 16, 2018 21.59 21.59 21.57 21.57 1,638 -0.06(-0.28%)
Nov 15, 2018 21.91 21.91 21.59 21.63 9,151 -0.29(-1.32%)
Nov 14, 2018 21.96 22.00 21.92 21.92 529 -0.08(-0.36%)
Nov 13, 2018 22.01 22.01 21.98 22.00 2,965 +0.09(+0.41%)
Nov 12, 2018 21.88 22.01 21.88 21.91 4,895 +0.03(+0.14%)
Nov 09, 2018 21.99 21.99 21.88 21.88 1,605 -0.14(-0.64%)
Nov 08, 2018 21.95 22.12 21.95 22.02 5,096 +0.11(+0.50%)
Nov 07, 2018 22.06 22.06 21.91 21.91 4,803 -0.17(-0.77%)
Nov 06, 2018 22.17 22.20 22.08 22.08 2,845 -0.08(-0.36%)
Nov 05, 2018 22.05 22.18 22.05 22.16 3,492 +0.06(+0.27%)
Nov 02, 2018 22.20 22.31 22.04 22.10 4,813 -0.35(-1.56%)
Nov 01, 2018 22.34 22.45 22.17 22.45 1,430 +0.25(+1.13%)
Oct 31, 2018 22.26 22.33 22.15 22.20 4,112 -0.05(-0.22%)
Oct 30, 2018 22.37 22.37 22.15 22.25 2,996 -0.12(-0.54%)
Oct 29, 2018 22.50 22.53 22.36 22.37 4,529 -0.12(-0.53%)
Oct 26, 2018 22.50 22.50 22.47 22.49 4,889 +0.02(+0.09%)
Oct 25, 2018 22.56 22.56 22.33 22.47 1,573 -0.22(-0.97%)
Oct 24, 2018 22.69 22.69 22.69 22.69 826 -0.03(-0.13%)
Oct 23, 2018 22.58 22.81 22.58 22.72 329 +0.07(+0.31%)
Oct 22, 2018 22.85 22.85 22.62 22.65 2,554 -0.15(-0.66%)
Oct 19, 2018 22.79 22.80 22.79 22.80 706 +0.06(+0.26%)
Oct 18, 2018 22.67 22.75 22.67 22.74 927 -0.22(-0.96%)
Oct 17, 2018 22.90 22.96 22.90 22.96 686 +0.15(+0.66%)
Oct 16, 2018 22.90 22.95 22.75 22.81 3,607 -0.09(-0.39%)
Oct 12, 2018 22.90 22.90 22.90 0 +0.07(+0.31%)
Oct 11, 2018 22.62 22.83 22.62 22.83 3,400 +0.00(+0.00%)
Oct 10, 2018 22.89 22.89 22.80 22.83 300 -0.06(-0.26%)
Oct 09, 2018 22.85 22.90 22.82 22.89 3,779 +0.09(+0.39%)
Oct 05, 2018 22.80 22.80 22.80 0 -0.01(-0.04%)
Oct 04, 2018 22.88 22.88 22.75 22.81 3,815 -0.08(-0.35%)
Oct 03, 2018 22.60 22.89 22.59 22.89 2,550 +0.44(+1.96%)
Oct 02, 2018 22.60 22.60 22.44 22.45 1,300 -0.15(-0.66%)
Oct 01, 2018 22.76 22.80 22.60 22.60 5,500 -0.11(-0.48%)
Sep 28, 2018 22.60 22.72 22.60 22.71 2,200 +0.04(+0.18%)
Sep 27, 2018 22.55 22.67 22.55 22.67 3,400 +0.15(+0.67%)
Sep 26, 2018 22.52 22.52 22.49 22.52 1,300 +0.00(+0.00%)
Sep 25, 2018 22.41 22.52 22.37 22.52 2,075 +0.09(+0.40%)
Sep 24, 2018 22.38 22.45 22.38 22.43 1,250 +0.01(+0.04%)
Sep 21, 2018 22.45 22.45 22.42 22.42 1,270 -0.03(-0.13%)
Sep 20, 2018 22.45 22.50 22.40 22.45 3,000 +0.10(+0.45%)
Sep 19, 2018 22.37 22.37 22.35 22.35 500 -0.20(-0.89%)
Sep 18, 2018 22.55 22.55 22.55 22.55 700 +0.05(+0.22%)
Sep 17, 2018 22.50 22.50 22.50 22.50 1,600 +0.10(+0.45%)
Sep 14, 2018 22.54 22.54 22.40 22.40 800 -0.49(-2.14%)
Sep 13, 2018 22.85 22.89 22.84 22.89 900 +0.04(+0.18%)
Sep 12, 2018 22.84 22.85 22.75 22.85 1,700 +0.15(+0.66%)
Sep 11, 2018 22.75 22.75 22.70 22.70 1,300 +0.00(+0.00%)
Sep 10, 2018 22.85 22.85 22.70 22.70 3,100 +0.05(+0.22%)
Sep 06, 2018 22.65 22.65 22.65 0 -0.25(-1.09%)
Sep 04, 2018 22.90 22.90 22.90 0 +0.12(+0.53%)
Aug 31, 2018 22.78 22.78 22.78 0 +0.13(+0.57%)
Aug 30, 2018 22.60 22.65 22.60 22.65 1,600 +0.05(+0.22%)
Aug 29, 2018 22.59 22.61 22.59 22.60 1,700 -0.02(-0.09%)
Aug 28, 2018 22.66 22.66 22.50 22.62 1,700 -0.04(-0.18%)
Aug 27, 2018 22.56 22.66 22.55 22.66 3,300 +0.19(+0.85%)
Aug 24, 2018 22.56 22.56 22.46 22.47 15,300 -0.08(-0.35%)
Aug 23, 2018 22.64 22.65 22.47 22.55 5,200 +0.05(+0.22%)
Aug 22, 2018 22.53 22.57 22.50 22.50 8,116 -0.15(-0.66%)
Aug 21, 2018 22.75 22.76 22.65 22.65 3,200 +0.11(+0.49%)
Aug 20, 2018 22.72 22.72 22.50 22.54 3,300 -0.04(-0.18%)
Aug 17, 2018 22.52 22.58 22.52 22.58 2,600 +0.08(+0.36%)
Aug 16, 2018 22.53 22.55 22.46 22.50 5,015 +0.01(+0.04%)
Aug 15, 2018 22.48 22.54 22.44 22.49 4,500 +0.01(+0.04%)
Aug 14, 2018 22.54 22.54 22.48 22.48 1,600 -0.02(-0.09%)
Aug 13, 2018 22.41 22.52 22.41 22.50 4,200 +0.09(+0.40%)
Aug 10, 2018 22.43 22.45 22.40 22.41 2,500 -0.04(-0.18%)
Aug 09, 2018 22.49 22.49 22.45 22.45 600 -0.04(-0.18%)
Aug 08, 2018 22.40 22.49 22.38 22.49 1,700 +0.02(+0.09%)
Aug 03, 2018 22.47 22.47 22.47 0 +0.02(+0.09%)
Aug 02, 2018 22.45 22.45 22.45 22.45 300 +0.05(+0.22%)
Aug 01, 2018 22.48 22.55 22.30 22.40 3,373 +0.06(+0.27%)
Jul 31, 2018 22.30 22.34 22.30 22.34 600 -0.01(-0.04%)
Jul 30, 2018 22.43 22.43 22.35 22.35 2,450 -0.10(-0.45%)
Jul 27, 2018 22.44 22.45 22.40 22.45 3,900 +0.05(+0.22%)
Jul 26, 2018 22.45 22.45 22.37 22.40 5,200 -0.08(-0.36%)
Jul 25, 2018 22.47 22.55 22.45 22.48 5,100 +0.16(+0.72%)
Jul 24, 2018 22.50 22.50 22.30 22.32 11,023 -0.13(-0.58%)
Jul 23, 2018 22.75 22.83 22.45 22.45 8,225 -0.13(-0.58%)
Jul 20, 2018 23.16 23.30 22.58 22.58 103,954 -0.63(-2.71%)
Jul 19, 2018 23.29 23.29 23.21 23.21 600 -0.15(-0.64%)
Jul 18, 2018 23.59 23.59 23.35 23.36 3,800 +0.38(+1.65%)
Jul 17, 2018 23.02 23.02 22.96 22.98 475 -0.02(-0.09%)
Jul 16, 2018 22.97 23.04 22.97 23.00 2,300 +0.02(+0.09%)
Jul 13, 2018 22.87 22.98 22.87 22.98 300 -0.02(-0.09%)
Jul 11, 2018 23.00 23.00 23.00 0 +0.30(+1.32%)
Jul 10, 2018 22.71 22.71 22.70 22.70 1,900 -0.15(-0.66%)
Jul 09, 2018 22.86 22.91 22.85 22.85 1,820 +0.00(+0.00%)
Jul 06, 2018 22.85 22.85 22.85 22.85 100 +0.14(+0.62%)
Jul 05, 2018 22.96 22.96 22.65 22.71 4,000 -0.25(-1.09%)
Jul 04, 2018 22.97 22.97 22.96 22.96 700 -0.01(-0.04%)
Jul 03, 2018 23.05 23.05 22.97 22.97 1,800 -0.03(-0.13%)
Jun 29, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 28, 2018 23.01 23.01 23.00 23.00 800 -0.05(-0.22%)
Jun 27, 2018 23.06 23.06 23.05 23.05 2,700 +0.00(+0.00%)
Jun 26, 2018 23.30 23.30 23.05 23.05 1,500 -0.25(-1.07%)
Jun 25, 2018 23.35 23.35 23.30 23.30 1,500 -0.19(-0.81%)
Jun 22, 2018 23.45 23.49 23.45 23.49 600 +0.05(+0.21%)
Jun 21, 2018 23.44 23.44 23.44 0 -0.03(-0.13%)
Jun 20, 2018 23.45 23.47 23.45 23.47 200 -0.03(-0.13%)
Jun 19, 2018 23.50 23.50 23.48 23.50 1,000 -0.25(-1.05%)
Jun 18, 2018 23.75 23.75 23.75 23.75 885 +0.00(+0.00%)
Jun 15, 2018 23.83 23.86 23.75 23.75 700 -0.35(-1.45%)
Jun 14, 2018 23.99 24.10 23.99 24.10 1,400 +0.33(+1.39%)
Jun 12, 2018 23.77 23.77 23.77 0 -0.02(-0.08%)
Jun 11, 2018 23.80 23.80 23.79 23.79 1,355 -0.02(-0.08%)
Jun 08, 2018 23.83 23.83 23.80 23.81 2,300 +0.02(+0.08%)
Jun 07, 2018 23.79 23.79 23.79 23.79 120 -0.21(-0.88%)
Jun 06, 2018 23.80 24.06 23.76 24.00 6,550 +0.20(+0.84%)
Jun 05, 2018 23.80 23.80 23.80 23.80 200 +0.00(+0.00%)
Jun 04, 2018 23.76 23.80 23.75 23.80 4,175 +0.05(+0.21%)
Jun 01, 2018 23.76 23.76 23.75 23.75 800 -0.05(-0.21%)
May 31, 2018 23.80 23.80 23.72 23.80 5,000 -0.05(-0.21%)
May 30, 2018 24.02 24.04 23.85 23.85 4,940 -0.16(-0.67%)
May 29, 2018 24.20 24.20 24.01 24.01 3,700 -0.19(-0.79%)
May 28, 2018 24.20 24.20 24.20 24.20 1,605 +0.01(+0.04%)
May 25, 2018 24.19 24.20 24.17 24.19 4,110 +0.00(+0.00%)
May 24, 2018 24.19 24.20 24.19 24.19 2,200 +0.00(+0.00%)
May 23, 2018 24.19 24.19 24.19 24.19 300 +0.00(+0.00%)
May 22, 2018 24.10 24.20 24.10 24.19 2,600 +0.14(+0.58%)
May 18, 2018 24.05 24.05 24.05 0 -0.13(-0.54%)
May 17, 2018 24.05 24.18 24.05 24.18 2,715 -0.01(-0.04%)
May 16, 2018 24.10 24.20 24.05 24.19 1,090 -0.11(-0.45%)
May 15, 2018 24.20 24.40 24.20 24.30 6,300 -0.05(-0.21%)
May 14, 2018 24.33 24.35 24.32 24.35 1,300 +0.20(+0.83%)
May 11, 2018 24.00 24.25 24.00 24.15 2,391 +0.15(+0.62%)
May 10, 2018 23.99 24.00 23.99 24.00 1,150 +0.10(+0.42%)
May 09, 2018 23.90 23.97 23.90 23.90 1,500 +0.00(+0.00%)
May 08, 2018 23.90 23.90 23.89 23.90 1,425 +0.01(+0.04%)
May 07, 2018 23.90 23.90 23.89 23.89 788 -0.02(-0.08%)
May 04, 2018 23.81 23.91 23.81 23.91 1,045 -0.04(-0.17%)
May 03, 2018 23.95 24.00 23.95 23.95 2,320 -0.05(-0.21%)
May 02, 2018 24.00 24.00 24.00 24.00 100 +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.