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 (%)
Apr 30, 2020 15.56 15.83 15.04 15.04 4,500 -0.56(-3.59%)
Apr 29, 2020 15.36 15.81 15.35 15.60 5,100 +0.11(+0.71%)
Apr 28, 2020 14.96 15.49 14.96 15.49 825 +0.74(+5.02%)
Apr 27, 2020 14.71 14.75 14.67 14.75 6,400 +0.25(+1.72%)
Apr 24, 2020 14.40 14.50 14.35 14.50 7,775 +0.16(+1.12%)
Apr 23, 2020 14.34 14.44 14.34 14.34 3,023 -0.01(-0.07%)
Apr 22, 2020 14.30 14.40 14.29 14.35 19,225 +0.14(+0.99%)
Apr 21, 2020 14.30 14.35 14.21 14.21 3,745 -0.14(-0.98%)
Apr 20, 2020 14.47 14.47 14.25 14.35 4,981 -0.09(-0.62%)
Apr 17, 2020 14.35 14.44 14.25 14.44 6,300 +0.04(+0.28%)
Apr 16, 2020 14.26 14.50 14.26 14.40 3,170 -0.10(-0.69%)
Apr 15, 2020 14.40 14.50 14.25 14.50 7,219 -0.04(-0.28%)
Apr 14, 2020 14.50 14.70 14.50 14.54 3,845 +0.08(+0.55%)
Apr 13, 2020 14.70 14.73 14.40 14.46 26,403 -0.04(-0.28%)
Apr 09, 2020 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 08, 2020 14.45 14.50 14.40 14.50 9,000 +0.05(+0.35%)
Apr 07, 2020 14.50 14.75 14.45 14.45 16,534 +0.25(+1.76%)
Apr 06, 2020 14.11 14.40 14.11 14.20 6,300 +0.15(+1.07%)
Apr 03, 2020 14.05 14.05 14.05 14.05 1,300 -0.10(-0.71%)
Apr 02, 2020 14.40 14.40 14.15 14.15 13,561 -0.10(-0.70%)
Apr 01, 2020 14.49 14.49 14.25 14.25 1,089 -0.25(-1.72%)
Mar 31, 2020 14.60 14.70 14.50 14.50 2,436 +0.10(+0.69%)
Mar 30, 2020 14.35 14.40 14.00 14.40 3,000 +0.40(+2.86%)
Mar 27, 2020 14.85 14.85 14.00 14.00 3,100 -1.00(-6.67%)
Mar 26, 2020 14.00 15.62 14.00 15.00 10,499 +1.00(+7.14%)
Mar 25, 2020 12.60 14.00 11.85 14.00 17,419 +2.00(+16.67%)
Mar 24, 2020 14.42 14.42 11.75 12.00 17,250 +0.00(+0.00%)
Mar 23, 2020 13.80 13.80 11.80 12.00 6,800 -1.97(-14.10%)
Mar 20, 2020 15.11 15.19 13.97 13.97 20,600 -1.17(-7.73%)
Mar 19, 2020 14.55 15.14 14.30 15.14 4,168 -0.01(-0.07%)
Mar 18, 2020 16.00 16.00 15.14 15.15 8,123 -0.75(-4.72%)
Mar 17, 2020 16.55 16.55 15.40 15.90 2,200 -0.61(-3.69%)
Mar 16, 2020 16.99 17.40 16.50 16.51 2,410 -0.51(-3.00%)
Mar 13, 2020 17.81 17.81 17.02 17.02 3,404 -0.93(-5.18%)
Mar 12, 2020 19.25 19.25 17.87 17.95 3,300 -1.75(-8.88%)
Mar 11, 2020 20.19 20.19 19.70 19.70 1,400 -0.80(-3.90%)
Mar 10, 2020 20.01 20.50 19.85 20.50 7,000 +0.57(+2.86%)
Mar 09, 2020 20.28 20.30 19.93 19.93 4,275 -0.73(-3.53%)
Mar 06, 2020 20.90 20.90 20.64 20.66 8,000 -0.24(-1.15%)
Mar 05, 2020 20.90 20.91 20.90 20.90 1,400 +0.00(+0.00%)
Mar 04, 2020 20.75 21.11 20.75 20.90 7,350 +0.00(+0.00%)
Mar 03, 2020 20.60 21.00 20.60 20.90 3,030 +0.17(+0.82%)
Mar 02, 2020 20.50 21.00 20.45 20.73 4,328 +0.28(+1.37%)
Feb 28, 2020 21.35 21.36 20.40 20.45 4,027 -0.98(-4.57%)
Feb 27, 2020 22.00 22.00 21.35 21.43 4,801 -0.59(-2.68%)
Feb 26, 2020 22.30 22.30 22.02 22.02 1,000 -0.29(-1.30%)
Feb 25, 2020 22.71 22.71 22.31 22.31 3,750 -0.59(-2.58%)
Feb 24, 2020 22.90 22.91 22.90 22.90 3,028 +0.00(+0.00%)
Feb 21, 2020 23.09 23.09 22.89 22.90 3,400 +0.02(+0.09%)
Feb 20, 2020 22.95 22.95 22.88 22.88 950 -0.12(-0.52%)
Feb 19, 2020 23.01 23.01 23.00 23.00 800 -0.03(-0.13%)
Feb 18, 2020 23.39 23.39 23.03 23.03 700 -0.21(-0.90%)
Feb 14, 2020 23.24 23.24 23.24 0 +0.23(+1.00%)
Feb 13, 2020 22.95 23.10 22.87 23.01 5,650 -0.04(-0.17%)
Feb 12, 2020 22.82 23.20 22.82 23.05 3,725 -0.15(-0.65%)
Feb 11, 2020 23.31 23.31 23.05 23.20 2,815 -0.10(-0.43%)
Feb 10, 2020 23.31 23.36 23.21 23.30 1,200 -0.08(-0.34%)
Feb 07, 2020 23.30 23.40 23.30 23.38 900 +0.08(+0.34%)
Feb 06, 2020 23.51 23.51 23.30 23.30 4,704 -0.20(-0.85%)
Feb 05, 2020 23.39 23.56 23.39 23.50 6,100 +0.70(+3.07%)
Feb 04, 2020 22.01 22.80 22.01 22.80 2,400 +0.91(+4.16%)
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.