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 (%)
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%)
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.