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 (%)
Jul 31, 2019 21.26 21.30 21.26 21.26 3,200 -0.01(-0.05%)
Jul 30, 2019 21.43 21.43 21.26 21.27 1,400 -0.03(-0.14%)
Jul 29, 2019 21.26 21.30 21.26 21.30 4,500 +0.04(+0.19%)
Jul 26, 2019 21.30 21.30 21.26 21.26 2,200 -0.04(-0.19%)
Jul 25, 2019 21.30 21.30 21.26 21.30 2,900 +0.05(+0.24%)
Jul 24, 2019 21.25 21.25 21.25 21.25 300 +0.00(+0.00%)
Jul 23, 2019 21.25 21.30 21.25 21.25 1,499 +0.00(+0.00%)
Jul 22, 2019 21.15 21.25 21.10 21.25 900 +0.14(+0.66%)
Jul 19, 2019 21.10 21.11 21.10 21.11 200 -0.03(-0.14%)
Jul 18, 2019 21.15 21.15 21.14 21.14 1,225 -0.07(-0.33%)
Jul 17, 2019 21.29 21.30 21.21 21.21 2,200 -0.09(-0.42%)
Jul 16, 2019 21.49 21.49 21.30 21.30 2,900 -0.19(-0.88%)
Jul 15, 2019 21.48 21.49 21.40 21.49 650 +0.00(+0.00%)
Jul 12, 2019 21.48 21.49 21.45 21.49 1,200 +0.00(+0.00%)
Jul 11, 2019 21.50 21.50 21.48 21.49 1,050 -0.01(-0.05%)
Jul 10, 2019 21.75 21.75 21.50 21.50 200 -0.25(-1.15%)
Jul 09, 2019 21.75 21.75 21.75 21.75 400 +0.00(+0.00%)
Jul 08, 2019 21.75 21.76 21.75 21.75 3,240 +0.15(+0.69%)
Jul 05, 2019 21.60 21.60 21.60 21.60 400 +0.01(+0.05%)
Jul 04, 2019 21.60 21.60 21.59 21.59 200 -0.06(-0.28%)
Jul 03, 2019 21.59 21.65 21.55 21.65 4,700 +0.30(+1.41%)
Jul 02, 2019 21.20 21.35 21.20 21.35 1,115 +0.08(+0.38%)
Jun 28, 2019 21.27 21.27 21.27 0 +0.15(+0.71%)
Jun 27, 2019 21.12 21.12 21.12 21.12 100 -0.05(-0.24%)
Jun 26, 2019 21.13 21.30 21.13 21.17 600 -0.08(-0.38%)
Jun 25, 2019 21.22 21.35 21.22 21.25 2,700 -0.25(-1.16%)
Jun 24, 2019 21.35 21.50 21.30 21.50 2,450 +0.08(+0.37%)
Jun 21, 2019 21.42 21.42 21.42 21.42 300 -0.04(-0.19%)
Jun 20, 2019 21.45 21.46 21.45 21.46 3,500 -0.03(-0.14%)
Jun 19, 2019 21.50 21.55 21.49 21.49 3,150 +0.00(+0.00%)
Jun 18, 2019 21.45 21.50 21.45 21.49 2,000 +0.04(+0.19%)
Jun 17, 2019 21.45 21.45 21.45 21.45 100 +0.20(+0.94%)
Jun 14, 2019 21.50 21.50 21.25 21.25 1,474 -0.65(-2.97%)
Jun 13, 2019 21.92 21.92 21.89 21.90 2,000 -0.10(-0.45%)
Jun 12, 2019 21.97 22.00 21.97 22.00 400 +0.10(+0.46%)
Jun 11, 2019 21.95 21.98 21.90 21.90 5,992 +0.00(+0.00%)
Jun 10, 2019 21.95 21.95 21.90 21.90 900 +0.04(+0.18%)
Jun 07, 2019 21.85 21.86 21.85 21.86 1,200 +0.00(+0.00%)
Jun 06, 2019 21.86 21.87 21.86 21.86 1,500 +0.15(+0.69%)
Jun 05, 2019 21.76 21.76 21.71 21.71 2,000 -0.09(-0.41%)
Jun 04, 2019 21.90 21.90 21.80 21.80 600 +0.00(+0.00%)
Jun 03, 2019 21.93 21.93 21.75 21.80 1,807 +0.10(+0.46%)
May 31, 2019 21.70 21.70 21.70 21.70 300 +0.00(+0.00%)
May 30, 2019 21.90 21.91 21.70 21.70 1,239 -0.08(-0.37%)
May 29, 2019 21.76 21.78 21.74 21.78 4,400 -0.06(-0.27%)
May 27, 2019 21.84 21.84 21.84 0 -0.11(-0.50%)
May 24, 2019 21.95 21.95 21.95 21.95 1,400 -0.04(-0.18%)
May 23, 2019 22.00 22.00 21.99 21.99 1,200 -0.02(-0.09%)
May 22, 2019 22.13 22.13 22.01 22.01 600 +0.01(+0.05%)
May 21, 2019 22.00 22.06 21.99 22.00 2,900 +0.05(+0.23%)
May 17, 2019 21.95 21.95 21.95 0 -0.01(-0.05%)
May 16, 2019 21.97 22.04 21.96 21.96 5,200 -0.01(-0.05%)
May 15, 2019 22.01 22.01 21.97 21.97 900 -0.21(-0.95%)
May 14, 2019 22.16 22.18 22.16 22.18 2,275 +0.18(+0.82%)
May 13, 2019 22.00 22.00 21.95 22.00 1,954 -0.10(-0.45%)
May 09, 2019 22.10 22.10 22.10 0 +0.10(+0.45%)
May 08, 2019 21.98 22.05 21.98 22.00 2,700 +0.00(+0.00%)
May 07, 2019 22.05 22.05 22.00 22.00 1,940 +0.05(+0.23%)
May 06, 2019 21.95 21.95 21.95 21.95 300 +0.00(+0.00%)
May 03, 2019 22.05 22.10 21.95 21.95 1,100 -0.09(-0.41%)
May 02, 2019 21.90 22.04 21.89 22.04 28,600 +0.14(+0.64%)
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.