Ecn Capital Corp (TSX: ECN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	2.950	2.950	2.770	2.870	389,847	-0.10(-3.37%)
Mar 10, 2025	3.050	3.050	2.910	2.970	830,278	-0.08(-2.62%)
Mar 07, 2025	3.000	3.070	3.000	3.050	41,448	+0.05(+1.67%)
Mar 06, 2025	3.070	3.070	3.000	3.000	51,218	-0.08(-2.60%)
Mar 05, 2025	3.040	3.100	3.010	3.080	77,201	+0.06(+1.99%)
Mar 04, 2025	3.050	3.070	2.980	3.020	236,234	-0.03(-0.98%)
Mar 03, 2025	3.030	3.170	2.970	3.050	663,340	+0.05(+1.67%)
Feb 28, 2025	2.900	3.050	2.730	3.000	605,086	-0.34(-10.18%)
Feb 27, 2025	3.340	3.370	3.310	3.340	89,431	-0.01(-0.30%)
Feb 26, 2025	3.340	3.410	3.330	3.350	50,538	+0.01(+0.30%)
Feb 25, 2025	3.330	3.380	3.300	3.340	66,825	+0.01(+0.30%)
Feb 24, 2025	3.320	3.360	3.290	3.330	40,073	-0.02(-0.60%)
Feb 21, 2025	3.350	3.390	3.310	3.350	151,669	-0.07(-2.05%)
Feb 20, 2025	3.470	3.480	3.420	3.420	61,811	-0.04(-1.16%)
Feb 19, 2025	3.320	3.500	3.320	3.460	139,801	+0.05(+1.47%)
Feb 18, 2025	3.360	3.420	3.220	3.410	27,266	+0.04(+1.19%)
Feb 14, 2025				3.370	0	+0.00(+0.00%)
Feb 13, 2025	3.350	3.450	3.320	3.370	157,791	+0.05(+1.51%)
Feb 12, 2025	3.370	3.370	3.240	3.320	158,163	-0.04(-1.19%)
Feb 11, 2025	3.400	3.400	3.310	3.360	160,673	-0.04(-1.18%)
Feb 10, 2025	3.420	3.440	3.340	3.400	148,776	-0.02(-0.58%)
Feb 07, 2025	3.410	3.470	3.360	3.420	130,840	-0.05(-1.44%)
Feb 06, 2025	3.370	3.520	3.370	3.470	274,201	+0.10(+2.97%)
Feb 05, 2025	3.110	3.420	3.080	3.370	420,855	+0.27(+8.71%)
Feb 04, 2025	3.150	3.340	3.080	3.100	244,303	-0.03(-0.96%)
Feb 03, 2025	2.980	3.160	2.980	3.130	160,815	-0.02(-0.63%)
Jan 31, 2025	3.140	3.220	3.090	3.150	169,673	-0.05(-1.56%)
Jan 30, 2025	3.200	3.240	3.180	3.200	45,765	+0.01(+0.31%)
Jan 29, 2025	3.220	3.220	3.130	3.190	107,908	-0.02(-0.62%)
Jan 28, 2025	3.250	3.260	3.200	3.210	41,467	-0.03(-0.93%)
Jan 27, 2025	3.230	3.250	3.190	3.240	49,808	+0.00(+0.00%)
Jan 24, 2025	3.210	3.270	3.120	3.240	100,259	+0.04(+1.25%)
Jan 23, 2025	3.190	3.230	3.120	3.200	95,130	-0.03(-0.93%)
Jan 22, 2025	3.180	3.280	3.170	3.230	113,658	+0.02(+0.62%)
Jan 21, 2025	3.150	3.230	3.090	3.210	117,350	+0.03(+0.94%)
Jan 20, 2025	3.200	3.200	3.140	3.180	29,807	+0.00(+0.00%)
Jan 17, 2025	3.150	3.200	3.130	3.180	55,748	+0.00(+0.00%)
Jan 16, 2025	3.200	3.270	3.150	3.180	67,536	+0.00(+0.00%)
Jan 15, 2025	3.210	3.250	3.130	3.180	170,870	+0.00(+0.00%)
Jan 14, 2025	3.150	3.210	3.110	3.180	98,071	+0.00(+0.00%)
Jan 13, 2025	3.210	3.390	3.100	3.180	184,383	-0.04(-1.24%)
Jan 10, 2025	3.300	3.300	3.140	3.220	114,239	-0.09(-2.72%)
Jan 09, 2025	3.270	3.310	3.220	3.310	23,700	+0.04(+1.22%)
Jan 08, 2025	3.190	3.270	3.120	3.270	142,786	+0.09(+2.83%)
Jan 07, 2025	3.400	3.400	3.140	3.180	212,853	-0.19(-5.64%)
Jan 06, 2025	3.350	3.430	3.270	3.370	454,449	+0.06(+1.81%)
Jan 03, 2025	3.190	3.320	3.190	3.310	245,522	+0.10(+3.12%)