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 31, 2021 24.99 0 +0.00(+0.00%)
Dec 30, 2021 25.00 25.00 24.99 24.99 200 -0.01(-0.04%)
Dec 29, 2021 25.00 25.00 25.00 25.00 900 +0.00(+0.00%)
Dec 24, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 23, 2021 25.00 25.00 25.00 25.00 200 +0.01(+0.04%)
Dec 21, 2021 24.99 24.99 24.99 0 -0.01(-0.04%)
Dec 20, 2021 25.00 25.00 24.99 25.00 18,500 +0.00(+0.00%)
Dec 17, 2021 25.00 25.00 25.00 25.00 300 +0.00(+0.00%)
Dec 16, 2021 25.00 25.00 25.00 25.00 600 +0.02(+0.08%)
Dec 15, 2021 24.98 24.98 24.98 24.98 2,000 +0.00(+0.00%)
Dec 14, 2021 25.00 25.00 24.98 24.98 14,075 -0.40(-1.58%)
Dec 13, 2021 25.39 25.40 25.38 25.38 74,200 +0.00(+0.00%)
Dec 10, 2021 25.38 25.38 25.38 25.38 640 +0.01(+0.04%)
Dec 09, 2021 25.38 25.38 25.37 25.37 5,300 +0.00(+0.00%)
Dec 08, 2021 25.37 25.37 25.37 25.37 1,600 +0.00(+0.00%)
Dec 07, 2021 25.37 25.37 25.37 25.37 900 +0.00(+0.00%)
Dec 06, 2021 25.37 25.37 25.37 25.37 1,200 +0.00(+0.00%)
Dec 03, 2021 25.37 25.37 25.37 25.37 90,128 +0.00(+0.00%)
Dec 02, 2021 25.37 25.37 25.37 25.37 6,400 +0.00(+0.00%)
Dec 01, 2021 25.37 25.38 25.37 25.37 11,000 +0.00(+0.00%)
Nov 30, 2021 25.37 25.37 25.37 25.37 30,200 +0.00(+0.00%)
Nov 29, 2021 25.37 25.37 25.37 25.37 6,600 +0.00(+0.00%)
Nov 26, 2021 25.37 25.40 25.37 25.37 16,323 -0.01(-0.04%)
Nov 25, 2021 25.37 25.38 25.37 25.38 2,400 +0.02(+0.08%)
Nov 24, 2021 25.35 25.38 25.35 25.36 19,470 +0.00(+0.00%)
Nov 23, 2021 25.32 25.36 25.32 25.36 2,900 +0.04(+0.16%)
Nov 22, 2021 25.31 25.32 25.31 25.32 1,200 +0.01(+0.04%)
Nov 19, 2021 25.31 25.31 25.31 25.31 2,300 +0.06(+0.24%)
Nov 18, 2021 25.21 25.25 25.25 25.25 350 +0.05(+0.20%)
Nov 17, 2021 25.25 25.25 25.20 25.20 4,990 -0.05(-0.20%)
Nov 15, 2021 25.25 25.25 25.25 18 -0.03(-0.12%)
Nov 12, 2021 25.29 25.29 25.28 25.28 700 +0.03(+0.12%)
Nov 09, 2021 25.36 25.36 25.19 25.25 5,700 -0.11(-0.43%)
Nov 08, 2021 25.33 25.36 25.31 25.36 7,380 +0.01(+0.04%)
Nov 05, 2021 25.33 25.35 25.33 25.35 3,200 +0.05(+0.20%)
Nov 03, 2021 25.30 25.30 25.30 0 +0.04(+0.16%)
Nov 02, 2021 25.25 25.30 25.25 25.26 1,400 +0.03(+0.12%)
Nov 01, 2021 25.34 25.35 25.23 25.23 800 +0.04(+0.16%)
Oct 29, 2021 25.19 25.35 25.19 25.19 3,000 -0.15(-0.59%)
Oct 28, 2021 25.30 25.35 25.30 25.34 3,200 +0.08(+0.32%)
Oct 27, 2021 25.16 25.34 25.16 25.26 7,700 +0.02(+0.08%)
Oct 26, 2021 25.16 25.24 25.24 3,700 +0.12(+0.48%)
Oct 25, 2021 25.15 25.17 25.11 25.12 10,200 -0.03(-0.12%)
Oct 22, 2021 25.12 25.24 25.12 25.15 1,900 +0.00(+0.00%)
Oct 21, 2021 25.16 25.16 25.10 25.15 8,750 +0.00(+0.00%)
Oct 20, 2021 25.21 25.24 25.15 25.15 1,888 -0.09(-0.36%)
Oct 19, 2021 25.15 25.25 25.15 25.24 13,300 +0.09(+0.36%)
Oct 18, 2021 25.20 25.20 25.15 25.15 300 -0.05(-0.20%)
Oct 15, 2021 25.20 25.20 25.20 25.20 100 +0.05(+0.20%)
Oct 14, 2021 25.15 25.15 25.15 25.15 700 +0.00(+0.00%)
Oct 13, 2021 25.15 25.20 25.15 25.15 600 -0.05(-0.20%)
Oct 12, 2021 25.20 25.20 25.20 25.20 600 +0.00(+0.00%)
Oct 08, 2021 25.20 25.20 25.20 0 +0.10(+0.40%)
Oct 07, 2021 25.13 25.13 25.10 25.10 1,560 -0.01(-0.04%)
Oct 06, 2021 25.22 25.22 25.10 25.11 3,900 -0.09(-0.36%)
Oct 05, 2021 25.22 25.23 25.20 25.20 1,201 +0.06(+0.24%)
Oct 04, 2021 25.24 25.24 25.14 25.14 805 -0.09(-0.36%)
Oct 01, 2021 25.23 25.23 25.23 25.23 151 +0.01(+0.04%)
Sep 30, 2021 25.14 25.22 25.14 25.22 2,259 +0.12(+0.48%)
Sep 29, 2021 25.10 25.10 25.10 25.10 100 +0.03(+0.12%)
Sep 27, 2021 25.07 25.07 25.07 0 -0.22(-0.87%)
Sep 23, 2021 25.29 25.29 25.29 0 +0.14(+0.56%)
Sep 22, 2021 25.16 25.16 25.15 25.15 2,700 -0.01(-0.04%)
Sep 20, 2021 25.16 25.16 25.16 0 -0.05(-0.20%)
Sep 17, 2021 25.21 25.25 25.21 25.21 2,480 -0.04(-0.16%)
Sep 16, 2021 25.25 25.25 25.25 25.25 400 +0.03(+0.12%)
Sep 15, 2021 25.22 25.22 25.21 25.22 1,009 -0.08(-0.32%)
Sep 14, 2021 25.35 25.35 25.30 25.30 4,300 -0.20(-0.78%)
Sep 13, 2021 25.50 25.50 25.46 25.50 2,500 +0.05(+0.20%)
Sep 10, 2021 25.41 25.45 25.41 25.45 200 -0.04(-0.16%)
Sep 09, 2021 25.50 25.50 25.49 25.49 1,500 +0.03(+0.12%)
Sep 08, 2021 25.46 25.46 25.43 25.46 1,510 +0.04(+0.16%)
Sep 07, 2021 25.45 25.45 25.42 25.42 300 -0.03(-0.12%)
Sep 02, 2021 25.45 25.45 25.45 0 -0.05(-0.20%)
Sep 01, 2021 25.45 25.50 25.45 25.50 1,400 +0.05(+0.20%)
Aug 31, 2021 25.49 25.50 25.45 25.45 300 +0.06(+0.24%)
Aug 30, 2021 25.38 25.50 25.38 25.39 800 -0.11(-0.43%)
Aug 27, 2021 25.50 25.50 25.50 25.50 400 +0.00(+0.00%)
Aug 26, 2021 25.49 25.50 25.49 25.50 5,000 +0.00(+0.00%)
Aug 25, 2021 25.37 25.50 25.35 25.50 1,800 +0.00(+0.00%)
Aug 24, 2021 25.50 25.50 25.50 25.50 1,700 -0.04(-0.16%)
Aug 23, 2021 25.53 25.54 25.53 25.54 1,824 +0.04(+0.16%)
Aug 17, 2021 25.50 25.50 25.50 30 +0.10(+0.39%)
Aug 16, 2021 25.32 25.42 25.32 25.40 1,600 -0.05(-0.20%)
Aug 13, 2021 25.45 25.45 25.45 25.45 1,100 +0.08(+0.32%)
Aug 12, 2021 25.34 25.37 25.30 25.37 24,000 +0.07(+0.28%)
Aug 11, 2021 25.30 25.30 25.30 25.30 3,800 -0.15(-0.59%)
Aug 10, 2021 25.38 25.45 25.36 25.45 5,100 +0.06(+0.24%)
Aug 06, 2021 25.39 25.39 25.39 0 +0.02(+0.08%)
Aug 04, 2021 25.37 25.37 25.37 0 +0.13(+0.52%)
Aug 03, 2021 25.24 25.24 25.24 25.24 100 +0.04(+0.16%)
Jul 30, 2021 25.20 25.20 25.20 0 -0.04(-0.16%)
Jul 29, 2021 25.24 25.24 25.24 25.24 500 +0.04(+0.16%)
Jul 28, 2021 25.18 25.20 25.18 25.20 3,600 +0.03(+0.12%)
Jul 26, 2021 25.17 25.17 25.17 0 -0.07(-0.28%)
Jul 23, 2021 25.20 25.24 25.20 25.24 200 +0.07(+0.28%)
Jul 22, 2021 25.28 25.28 25.17 25.17 1,600 +0.07(+0.28%)
Jul 20, 2021 25.10 25.10 25.10 0 +0.05(+0.20%)
Jul 19, 2021 25.06 25.06 25.05 25.05 3,630 -0.08(-0.32%)
Jul 16, 2021 25.11 25.13 25.11 25.13 800 -0.01(-0.04%)
Jul 15, 2021 25.14 25.14 25.14 25.14 200 -0.11(-0.44%)
Jul 14, 2021 25.25 25.25 25.25 25.25 1,890 +0.01(+0.04%)
Jul 13, 2021 25.20 25.25 25.14 25.24 2,527 +0.11(+0.44%)
Jul 12, 2021 25.04 25.23 25.01 25.13 2,600 +0.04(+0.16%)
Jul 09, 2021 25.10 25.10 25.09 25.09 1,180 -0.01(-0.04%)
Jul 08, 2021 25.03 25.10 25.03 25.10 1,500 -0.02(-0.08%)
Jul 07, 2021 25.04 25.12 25.02 25.12 1,000 +0.09(+0.36%)
Jul 06, 2021 25.10 25.10 25.03 25.03 3,350 +0.03(+0.12%)
Jul 05, 2021 25.00 25.00 25.00 25.00 400 -0.03(-0.12%)
Jul 02, 2021 25.03 25.03 25.03 25.03 1,998 +0.03(+0.12%)
Jun 30, 2021 25.00 25.00 25.00 0 -0.06(-0.24%)
Jun 29, 2021 25.00 25.06 24.99 25.06 2,700 +0.05(+0.20%)
Jun 28, 2021 24.96 25.01 24.96 25.01 300 -0.12(-0.48%)
Jun 25, 2021 25.13 25.13 25.13 25.13 100 +0.08(+0.32%)
Jun 24, 2021 25.01 25.09 25.00 25.05 27,200 +0.05(+0.20%)
Jun 23, 2021 25.02 25.02 25.00 25.00 500 -0.02(-0.08%)
Jun 22, 2021 25.10 25.10 25.02 25.02 4,600 -0.08(-0.32%)
Jun 21, 2021 25.01 25.20 24.99 25.10 4,800 -0.01(-0.04%)
Jun 18, 2021 25.11 25.11 25.02 25.11 4,115 -0.04(-0.16%)
Jun 16, 2021 25.15 25.15 25.15 0 +0.05(+0.20%)
Jun 15, 2021 25.10 25.10 25.04 25.10 678 -0.19(-0.75%)
Jun 14, 2021 25.39 25.39 25.29 25.29 2,000 -0.21(-0.82%)
Jun 11, 2021 25.51 25.58 25.47 25.50 4,750 -0.01(-0.04%)
Jun 10, 2021 25.60 25.60 25.50 25.51 600 +0.01(+0.04%)
Jun 09, 2021 25.50 25.50 25.50 25.50 915 -0.09(-0.35%)
Jun 08, 2021 25.59 25.59 25.59 25.59 1,300 +0.10(+0.39%)
Jun 07, 2021 25.55 25.55 25.47 25.49 3,330 -0.06(-0.23%)
Jun 04, 2021 25.51 25.60 25.51 25.55 1,500 -0.14(-0.54%)
Jun 02, 2021 25.69 25.69 25.69 0 +0.19(+0.75%)
Jun 01, 2021 25.49 25.50 25.49 25.50 1,494 +0.00(+0.00%)
May 31, 2021 25.49 25.50 25.48 25.50 900 +0.06(+0.24%)
May 28, 2021 25.45 25.45 25.44 25.44 400 -0.06(-0.24%)
May 27, 2021 25.50 25.64 25.50 25.50 2,300 -0.07(-0.27%)
May 26, 2021 25.41 25.58 25.41 25.57 575 +0.16(+0.63%)
May 25, 2021 25.54 25.56 25.41 25.41 1,590 +0.01(+0.04%)
May 21, 2021 25.40 25.40 25.40 0 -0.15(-0.59%)
May 20, 2021 25.41 25.55 25.41 25.55 600 +0.14(+0.55%)
May 19, 2021 25.41 25.41 25.41 25.41 300 -0.29(-1.13%)
May 14, 2021 25.70 25.70 25.70 0 +0.11(+0.43%)
May 13, 2021 25.45 25.59 25.45 25.59 1,100 +0.14(+0.55%)
May 12, 2021 25.50 25.50 25.40 25.45 3,200 -0.05(-0.20%)
May 11, 2021 25.40 25.50 25.40 25.50 13,337 +0.09(+0.35%)
May 10, 2021 25.40 25.41 25.40 25.41 1,700 +0.01(+0.04%)
May 07, 2021 25.45 25.45 25.40 25.40 13,407 -0.05(-0.20%)
May 06, 2021 25.45 25.45 25.45 25.45 1,600 +0.05(+0.20%)
May 05, 2021 25.28 25.45 25.28 25.40 700 -0.05(-0.20%)
May 04, 2021 25.28 25.45 25.28 25.45 3,600 +0.20(+0.79%)
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.