Ecn Capital Corp (OP: ECNCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2024				1.680	55,300	+0.13(+8.39%)
Oct 16, 2024	1.500	1.570	1.500	1.550	1,189,193	+0.00(+0.00%)
Oct 15, 2024	1.500	1.560	1.500	1.550	242,350	-0.03(-1.90%)
Oct 14, 2024	1.580	1.580	1.580	1.580	10,000	+0.01(+0.64%)
Oct 11, 2024	1.500	1.580	1.500	1.570	57,700	+0.01(+0.64%)
Oct 10, 2024	1.500	1.560	1.500	1.560	60,100	+0.01(+0.81%)
Oct 09, 2024	1.570	1.583	1.530	1.548	72,150	-0.01(-0.80%)
Oct 08, 2024	1.550	1.560	1.550	1.560	21,700	+0.01(+0.65%)
Oct 07, 2024	1.539	1.571	1.500	1.550	47,875	-0.01(-0.90%)
Oct 04, 2024	1.570	1.570	1.561	1.564	54,600	+0.00(+0.26%)
Oct 03, 2024	1.554	1.560	1.554	1.560	101,600	-0.01(-0.64%)
Oct 02, 2024	1.570	1.570	1.570	1.570	19,820	-0.03(-2.18%)
Oct 01, 2024	1.627	1.627	1.580	1.605	32,100	-0.04(-2.43%)
Sep 30, 2024	1.600	1.660	1.600	1.645	111,400	+0.04(+2.81%)
Sep 27, 2024	1.580	1.600	1.559	1.600	76,900	+0.02(+1.27%)
Sep 26, 2024	1.550	1.597	1.520	1.580	151,135	+0.04(+2.60%)
Sep 25, 2024	1.550	1.571	1.527	1.540	35,665	+0.00(+0.00%)
Sep 24, 2024	1.520	1.550	1.520	1.540	71,695	+0.02(+1.32%)
Sep 23, 2024	1.510	1.520	1.500	1.520	53,420	+0.01(+0.60%)
Sep 20, 2024	1.460	1.520	1.460	1.511	247,315	+0.01(+0.73%)
Sep 19, 2024	1.530	1.540	1.492	1.500	88,100	-0.01(-0.99%)
Sep 18, 2024	1.490	1.520	1.473	1.515	162,630	+0.01(+1.00%)
Sep 17, 2024	1.500	1.500	1.500	1.500	12,000	+0.01(+0.67%)
Sep 16, 2024	1.468	1.490	1.460	1.490	24,000	+0.00(+0.04%)
Sep 13, 2024	1.470	1.489	1.470	1.489	7,400	-0.01(-0.71%)
Sep 12, 2024	1.470	1.506	1.470	1.500	28,100	+0.00(+0.00%)
Sep 11, 2024	1.500	1.500	1.478	1.500	45,600	-0.01(-0.66%)
Sep 10, 2024	1.495	1.510	1.490	1.510	122,100	+0.01(+0.67%)
Sep 09, 2024	1.500	1.506	1.500	1.500	34,212	+0.00(+0.00%)
Sep 06, 2024	1.540	1.540	1.490	1.500	92,200	-0.05(-3.23%)
Sep 05, 2024	1.490	1.560	1.490	1.550	103,170	-0.03(-2.04%)
Sep 04, 2024	1.582	1.582	1.582	1.582	4,280	+0.00(+0.22%)
Sep 03, 2024	1.560	1.582	1.560	1.579	50,800	-0.03(-1.94%)
Aug 30, 2024	1.590	1.610	1.589	1.610	14,500	+0.01(+0.63%)
Aug 29, 2024	1.576	1.600	1.576	1.600	17,730	+0.00(+0.00%)
Aug 28, 2024	1.620	1.642	1.600	1.600	44,000	-0.03(-1.84%)
Aug 27, 2024	1.630	1.630	1.630	1.630	14,700	-0.01(-0.61%)
Aug 26, 2024	1.680	1.680	1.620	1.640	41,500	+0.02(+1.23%)
Aug 23, 2024	1.610	1.630	1.600	1.620	40,300	+0.03(+1.89%)
Aug 22, 2024	1.600	1.606	1.560	1.590	79,400	-0.02(-1.24%)
Aug 21, 2024	1.580	1.640	1.550	1.610	151,701	+0.03(+1.90%)
Aug 20, 2024	1.520	1.580	1.510	1.580	79,500	+0.05(+3.27%)
Aug 19, 2024	1.530	1.530	1.500	1.530	50,475	+0.00(+0.00%)
Aug 16, 2024	1.500	1.545	1.466	1.530	143,600	-0.02(-1.29%)
Aug 15, 2024	1.530	1.550	1.530	1.550	35,725	+0.02(+1.31%)
Aug 14, 2024	1.540	1.540	1.530	1.530	5,601	+0.00(+0.00%)
Aug 13, 2024	1.530	1.569	1.520	1.530	117,060	+0.00(+0.00%)
Aug 12, 2024	1.490	1.540	1.476	1.530	122,442	-0.01(-0.52%)
Aug 09, 2024	1.500	1.538	1.470	1.538	32,400	-0.14(-8.45%)
Aug 08, 2024	1.680	1.680	1.520	1.680	21,380	+0.18(+12.00%)
Aug 07, 2024	1.494	1.535	1.490	1.500	115,171	+0.01(+0.67%)
Aug 06, 2024	1.490	1.495	1.470	1.490	110,000	+0.06(+4.20%)
Aug 05, 2024	1.430	1.430	1.430	1.430	362	-0.07(-4.67%)
Aug 02, 2024	1.490	1.510	1.488	1.500	56,504	+0.00(+0.00%)