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 (%)
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%)
May 01, 2017 25.36 25.51 25.36 25.50 16,950 -0.05(-0.20%)
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%)
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.