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 (%)
Sep 30, 2020 22.30 22.30 22.27 22.29 14,745 +0.18(+0.81%)
Sep 29, 2020 22.07 22.11 22.07 22.11 1,452 -0.09(-0.41%)
Sep 28, 2020 22.11 22.20 22.10 22.20 1,000 +0.10(+0.45%)
Sep 25, 2020 22.33 22.34 22.03 22.10 2,700 -0.24(-1.07%)
Sep 24, 2020 22.30 22.34 22.20 22.34 2,000 +0.32(+1.45%)
Sep 23, 2020 22.02 22.02 22.02 22.02 800 +0.01(+0.05%)
Sep 22, 2020 22.39 22.39 22.01 22.01 16,855 -0.36(-1.61%)
Sep 21, 2020 22.32 22.37 22.32 22.37 1,400 -0.02(-0.09%)
Sep 18, 2020 22.15 22.39 22.15 22.39 1,400 +0.34(+1.54%)
Sep 17, 2020 22.05 22.05 22.05 22.05 1,000 +0.15(+0.68%)
Sep 16, 2020 22.06 22.15 21.90 21.90 4,250 +0.15(+0.69%)
Sep 15, 2020 22.00 22.00 21.75 21.75 1,504 -0.06(-0.28%)
Sep 14, 2020 22.25 22.39 21.81 21.81 4,702 -0.58(-2.59%)
Sep 11, 2020 22.38 22.39 22.38 22.39 7,600 +0.19(+0.86%)
Sep 10, 2020 22.39 22.50 22.20 22.20 8,800 -0.15(-0.67%)
Sep 09, 2020 22.35 22.35 22.35 22.35 300 +0.15(+0.68%)
Sep 08, 2020 21.95 22.20 21.95 22.20 850 -0.05(-0.22%)
Sep 04, 2020 22.25 22.25 22.25 0 +0.00(+0.00%)
Sep 03, 2020 22.25 22.25 22.25 22.25 100 +0.00(+0.00%)
Sep 02, 2020 22.39 22.39 22.25 22.25 2,000 -0.02(-0.09%)
Sep 01, 2020 22.26 22.39 22.26 22.27 12,700 -0.08(-0.36%)
Aug 31, 2020 22.26 22.39 22.26 22.35 4,979 -0.02(-0.09%)
Aug 28, 2020 22.39 22.39 22.37 22.37 6,700 -0.01(-0.04%)
Aug 27, 2020 22.39 22.39 22.38 22.38 4,500 -0.01(-0.04%)
Aug 26, 2020 22.00 22.39 22.00 22.39 5,400 +0.54(+2.47%)
Aug 25, 2020 21.50 21.85 21.50 21.85 1,440 +0.35(+1.63%)
Aug 24, 2020 21.50 21.50 21.50 21.50 700 +0.00(+0.00%)
Aug 21, 2020 21.59 21.70 21.50 21.50 2,200 +0.00(+0.00%)
Aug 20, 2020 21.50 21.50 21.50 21.50 1,000 +0.00(+0.00%)
Aug 19, 2020 21.50 21.50 21.50 21.50 200 -0.15(-0.69%)
Aug 18, 2020 21.65 21.65 21.65 21.65 400 -0.05(-0.23%)
Aug 17, 2020 21.70 21.70 21.70 21.70 4,075 +0.01(+0.05%)
Aug 14, 2020 21.70 21.70 21.69 21.69 5,200 -0.01(-0.05%)
Aug 13, 2020 21.69 21.70 21.69 21.70 705 +0.20(+0.93%)
Aug 12, 2020 21.49 21.67 21.49 21.50 5,299 +0.00(+0.00%)
Aug 11, 2020 21.49 21.50 21.49 21.50 1,600 +0.13(+0.61%)
Aug 10, 2020 21.37 21.37 21.37 21.37 350 +0.12(+0.56%)
Aug 07, 2020 21.28 21.28 21.25 21.25 1,300 +0.02(+0.09%)
Aug 06, 2020 21.05 21.30 20.99 21.23 2,689 +0.21(+1.00%)
Aug 05, 2020 20.99 21.02 20.99 21.02 600 -0.17(-0.80%)
Aug 04, 2020 20.90 21.19 20.90 21.19 1,300 -0.10(-0.47%)
Jul 29, 2020 21.29 21.29 21.29 0 +0.29(+1.38%)
Jul 28, 2020 21.00 21.09 20.98 21.00 4,200 +0.00(+0.00%)
Jul 27, 2020 21.00 21.00 21.00 21.00 1,178 +0.00(+0.00%)
Jul 24, 2020 21.00 21.00 20.73 21.00 5,500 +0.00(+0.00%)
Jul 23, 2020 21.01 21.01 21.00 21.00 900 +0.00(+0.00%)
Jul 22, 2020 21.01 21.01 21.00 21.00 1,400 -0.34(-1.59%)
Jul 21, 2020 21.00 21.34 20.95 21.34 1,509 +0.34(+1.62%)
Jul 20, 2020 21.00 21.00 21.00 21.00 100 -0.38(-1.78%)
Jul 17, 2020 21.38 21.38 21.38 21.38 150 +0.00(+0.00%)
Jul 16, 2020 21.05 21.50 21.05 21.38 4,308 +0.19(+0.90%)
Jul 15, 2020 21.30 21.30 21.19 21.19 384 +0.19(+0.90%)
Jul 13, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 08, 2020 21.00 21.00 21.00 0 +0.02(+0.10%)
Jul 07, 2020 21.00 21.00 20.93 20.98 3,100 -0.02(-0.10%)
Jul 06, 2020 20.95 21.30 20.95 21.00 1,500 +0.00(+0.00%)
Jul 03, 2020 20.91 21.00 20.91 21.00 584 -0.35(-1.64%)
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.