Ecn Capital Corp (TSX: ECN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		3.450	3.450	3.450	0	+0.03(+0.88%)
Dec 28, 2018	3.400	3.450	3.380	3.420	578,997	+0.03(+0.88%)
Dec 27, 2018	3.390	3.410	3.350	3.390	257,725	+0.02(+0.59%)
Dec 24, 2018		3.370	3.370	3.370	0	+0.00(+0.00%)
Dec 21, 2018	3.390	3.390	3.350	3.370	1,339,324	-0.02(-0.59%)
Dec 20, 2018	3.390	3.420	3.370	3.390	659,301	+0.01(+0.30%)
Dec 19, 2018	3.410	3.430	3.350	3.380	722,978	-0.03(-0.88%)
Dec 18, 2018	3.430	3.460	3.380	3.410	1,385,695	-0.01(-0.29%)
Dec 17, 2018	3.460	3.480	3.410	3.420	1,060,944	-0.05(-1.44%)
Dec 14, 2018	3.490	3.510	3.460	3.470	733,093	-0.03(-0.86%)
Dec 13, 2018	3.510	3.520	3.490	3.500	555,916	+0.02(+0.57%)
Dec 12, 2018	3.510	3.530	3.480	3.480	965,451	-0.02(-0.57%)
Dec 11, 2018	3.500	3.530	3.470	3.500	612,265	+0.00(+0.00%)
Dec 10, 2018	3.490	3.520	3.440	3.500	990,776	-0.02(-0.57%)
Dec 07, 2018	3.500	3.540	3.480	3.520	481,708	+0.02(+0.57%)
Dec 06, 2018	3.500	3.520	3.460	3.500	733,551	-0.03(-0.85%)
Dec 05, 2018	3.520	3.550	3.500	3.530	283,770	+0.02(+0.57%)
Dec 04, 2018	3.540	3.550	3.480	3.510	1,097,898	-0.06(-1.68%)
Dec 03, 2018	3.570	3.590	3.540	3.570	1,422,928	+0.04(+1.13%)
Nov 30, 2018	3.530	3.570	3.500	3.530	6,482,097	+0.17(+5.06%)
Nov 29, 2018	3.330	3.360	3.300	3.360	722,046	+0.03(+0.90%)
Nov 28, 2018	3.310	3.330	3.240	3.330	784,932	+0.03(+0.91%)
Nov 27, 2018	3.360	3.360	3.290	3.300	689,902	-0.06(-1.79%)
Nov 26, 2018	3.280	3.370	3.250	3.360	576,228	+0.11(+3.38%)
Nov 23, 2018	3.220	3.320	3.210	3.250	545,602	+0.04(+1.25%)
Nov 22, 2018	3.250	3.270	3.210	3.210	658,782	-0.04(-1.23%)
Nov 21, 2018	3.250	3.300	3.210	3.250	1,489,781	+0.01(+0.31%)
Nov 20, 2018	3.230	3.270	3.210	3.240	1,007,658	+0.00(+0.00%)
Nov 19, 2018	3.260	3.300	3.200	3.240	982,637	-0.02(-0.61%)
Nov 16, 2018	3.300	3.330	3.190	3.260	1,251,016	-0.05(-1.51%)
Nov 15, 2018	3.220	3.320	3.210	3.310	2,621,921	+0.06(+1.85%)
Nov 14, 2018	3.200	3.300	3.160	3.250	5,034,881	+0.05(+1.56%)
Nov 13, 2018	3.150	3.470	3.130	3.200	4,452,378	+0.02(+0.63%)
Nov 12, 2018	3.260	3.280	3.160	3.180	1,642,618	-0.11(-3.34%)
Nov 09, 2018	3.360	3.360	3.270	3.290	752,777	-0.09(-2.66%)
Nov 08, 2018	3.430	3.430	3.380	3.380	288,273	-0.03(-0.88%)
Nov 07, 2018	3.410	3.450	3.400	3.410	595,764	+0.01(+0.29%)
Nov 06, 2018	3.570	3.570	3.360	3.400	656,170	-0.19(-5.29%)
Nov 05, 2018	3.530	3.600	3.520	3.590	670,170	+0.05(+1.41%)
Nov 02, 2018	3.570	3.630	3.500	3.540	405,246	-0.03(-0.84%)
Nov 01, 2018	3.500	3.580	3.480	3.570	349,522	+0.08(+2.29%)
Oct 31, 2018	3.510	3.550	3.480	3.490	496,930	+0.00(+0.00%)
Oct 30, 2018	3.410	3.500	3.400	3.490	533,114	+0.09(+2.65%)
Oct 29, 2018	3.430	3.500	3.400	3.400	625,108	-0.02(-0.58%)
Oct 26, 2018	3.420	3.460	3.380	3.420	1,204,200	-0.01(-0.29%)
Oct 25, 2018	3.400	3.480	3.390	3.430	1,376,757	+0.05(+1.48%)
Oct 24, 2018	3.450	3.500	3.380	3.380	1,579,895	-0.08(-2.31%)
Oct 23, 2018	3.420	3.510	3.360	3.460	842,633	+0.03(+0.87%)
Oct 22, 2018	3.430	3.460	3.410	3.430	969,900	+0.01(+0.29%)
Oct 19, 2018	3.450	3.490	3.420	3.420	687,462	-0.02(-0.58%)
Oct 18, 2018	3.470	3.510	3.440	3.440	758,012	-0.04(-1.15%)
Oct 17, 2018	3.440	3.480	3.420	3.480	1,313,453	+0.05(+1.46%)
Oct 16, 2018	3.410	3.460	3.390	3.430	643,833	+0.04(+1.18%)
Oct 15, 2018	3.390	3.440	3.380	3.390	511,091	+0.00(+0.00%)
Oct 12, 2018	3.420	3.450	3.360	3.390	809,927	+0.01(+0.30%)
Oct 11, 2018	3.450	3.460	3.370	3.380	1,354,891	-0.09(-2.59%)
Oct 10, 2018	3.550	3.550	3.430	3.470	922,125	-0.08(-2.25%)
Oct 09, 2018	3.560	3.570	3.520	3.550	513,320	-0.02(-0.56%)
Oct 05, 2018		3.570	3.570	3.570	0	-0.07(-1.92%)
Oct 04, 2018	3.640	3.680	3.620	3.640	868,683	+0.00(+0.00%)
Oct 03, 2018	3.690	3.690	3.590	3.640	1,187,107	-0.04(-1.09%)
Oct 02, 2018	3.800	3.800	3.660	3.680	908,727	-0.12(-3.16%)