Ecn Capital Corp Historical Data - ECN.PR.C | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Ecn Capital Corp (ECN.PR.C)
Ecn Capital Corp (ECN.PR.C) Historical

Ecn Capital Corp (ECN.PR.C)

17.80

0.30

(1.71%)

Closed July 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770800	17.8	0.3	1.71	17.76	17.8	17.76	1500
1721684400	17.5	0	0.00	17.5	17.5	17.5	0
1721425200	17.5	0	0.00	17.5	17.5	17.5	0
1721338800	17.5	-0.1	-0.57	17.6	17.6	17.5	2900
1721252400	17.6	0.05	0.28	17.95	17.95	17.6	1700
1721166000	17.55	-0.15	-0.85	17.94	17.94	17.55	1100
1721079600	17.7	-0.06	-0.34	17.75	17.75	17.7	1860
1720820400	17.76	-0.04	-0.22	17.75	17.76	17.7	1103
1720734000	17.8	0.1	0.56	17.8	17.8	17.8	500
1720647600	17.7	0.04	0.23	17.69	17.7	17.68	1078
1720561200	17.66	0.06	0.34	17.66	17.66	17.55	1450
1720474800	17.6	0	0.00	17.6	17.6	17.6	0
1720215600	17.6	0.12	0.69	17.6	17.6	17.6	1000
1720129200	17.48	0.18	1.04	17.48	17.48	17.48	610
1720042800	17.3	-0.16	-0.92	17.3	17.3	17.3	2933
1719956400	17.46	0.16	0.92	17.46	17.46	17.46	100
1719610800	17.3	-0.01	-0.06	17.4	17.4	17.3	1100
1719524400	17.31	0	0.00	17.31	17.31	17.31	0
1719438000	17.31	0	0.00	17.3	17.31	17.3	2800
1719351600	17.31	0.01	0.06	17.32	17.32	17.31	800
1719265200	17.3	0	0.00	17.31	17.31	17.3	2300
1719006000	17.3	-0.14	-0.80	17.3	17.5	17.3	1825
1718919600	17.44	0.14	0.81	17.3	17.44	17.3	3200
1718833200	17.3	-0.05	-0.29	17.45	17.45	17.3	528
1718746800	17.35	0.16	0.93	17.25	17.35	17.25	2117
1718660400	17.19	0	0.00	17.19	17.19	17.19	1099
1718401200	17.19	-0.26	-1.49	17.28	17.28	17.01	2572
1718314800	17.45	0.14	0.81	17.44	17.45	17.44	3200
1718228400	17.31	-0.04	-0.23	17.35	17.35	17.31	2100
1718142000	17.35	-0.25	-1.42	17.36	17.36	17.35	300
1718055600	17.6	0	0.00	17.6	17.6	17.6	0
1717796400	17.6	-0.08	-0.45	17.68	17.68	17.6	1800
1717710000	17.68	-0.11	-0.62	17.68	17.68	17.68	100
1717623600	17.79	0.3	1.72	17.5	17.79	17.5	2400
1717537200	17.49	0	0.00	17.49	17.49	17.49	0
1717450800	17.49	0.44	2.58	17.49	17.49	17.35	1600
1717191600	17.05	-0.2	-1.16	17.1	17.1	17.05	300
1717105200	17.25	0	0.00	17.25	17.25	17.25	200
1717018800	17.25	-0.1	-0.58	17.25	17.25	17.25	110
1716932400	17.35	0.1	0.58	17.35	17.35	17.35	100
1716846000	17.25	-0.2	-1.15	17.25	17.25	17.25	100
1716586800	17.45	-0.05	-0.29	17.62	17.62	17.45	600
1716500400	17.5	0	0.00	17.51	17.51	17.5	1280
1716414000	17.5	-0.48	-2.67	17.5	17.5	17.5	7186
1716327600	17.98	0.23	1.30	17.98	17.98	17.98	1000
1715982000	17.75	0.15	0.85	17.5	17.75	17.5	1689
1715895600	17.6	0.1	0.57	17.51	17.6	17.5	900
1715809200	17.5	0	0.00	17.5	17.5	17.5	500
1715722800	17.5	0.4	2.34	17.5	17.5	17.5	100
1715636400	17.1	0.17	1.00	17.1	17.1	17.09	1093
1715377200	16.93	0.58	3.55	16.35	16.93	16.35	3150
1715290800	16.35	0.1	0.62	16.35	16.35	16.35	127
1715204400	16.25	0	0.00	16.25	16.25	16.25	600
1715118000	16.25	0	0.00	16.25	16.25	16.25	600
1715031600	16.25	0	0.00	16.1	16.3	16.1	3850
1714772400	16.25	0.25	1.56	16	16.3	16	2700
1714686000	16	0.5	3.23	15.59	16.079999	15.59	2500
1714599600	15.5	0	0.00	15.5	15.5	15.5	3100
1714513200	15.5	-0.3	-1.90	15.5	15.5	15.5	509
1714426800	15.8	-0.2	-1.25	15.98	15.98	15.8	500
1714167600	16	0	0.00	16.01	16.25	16	3200
1714081200	16	0	0.00	16	16	16	0
1713994800	16	0	0.00	16.01	16.01	16	500

Transamerica Internation...

Apellis Pharmaceuticals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions