Ecn Capital Corp (TSX: ECN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	3.530	3.530	3.435	3.490	948,296	-0.04(-1.13%)
Feb 27, 2018	3.400	3.530	3.380	3.530	1,954,211	+0.13(+3.82%)
Feb 26, 2018	3.410	3.450	3.400	3.400	540,034	-0.01(-0.29%)
Feb 23, 2018	3.400	3.430	3.390	3.410	445,554	+0.01(+0.29%)
Feb 22, 2018	3.400	3.420	3.380	3.400	2,345,082	-0.05(-1.45%)
Feb 21, 2018	3.470	3.520	3.435	3.450	578,795	-0.01(-0.29%)
Feb 20, 2018	3.490	3.500	3.445	3.460	918,258	-0.03(-0.86%)
Feb 16, 2018		3.490	3.490	3.490	0	-0.03(-0.85%)
Feb 15, 2018	3.610	3.640	3.510	3.520	779,629	-0.06(-1.68%)
Feb 14, 2018	3.500	3.600	3.440	3.580	1,501,588	+0.10(+2.87%)
Feb 13, 2018		3.510		3.480	1,820,500	+0.05(+1.46%)
Feb 12, 2018	3.400	3.490	3.370	3.430	1,584,226	+0.04(+1.18%)
Feb 09, 2018	3.410	3.440	3.360	3.390	3,169,436	-0.02(-0.59%)
Feb 08, 2018	3.480	3.530	3.400	3.410	2,946,638	-0.10(-2.85%)
Feb 07, 2018	3.580	3.600	3.475	3.510	2,034,905	-0.04(-1.13%)
Feb 06, 2018	3.600	3.600	3.360	3.550	3,764,597	-0.10(-2.61%)
Feb 05, 2018	3.650	3.660	3.580	3.645	2,542,281	-0.06(-1.49%)
Feb 02, 2018	3.700	3.745	3.670	3.700	1,548,743	-0.01(-0.27%)
Feb 01, 2018	3.730	3.750	3.700	3.710	1,513,559	-0.02(-0.54%)
Jan 31, 2018	3.710	3.780	3.690	3.730	1,131,073	+0.02(+0.54%)
Jan 30, 2018	3.760	3.770	3.670	3.710	3,316,869	-0.05(-1.33%)
Jan 29, 2018	3.760	3.805	3.720	3.760	908,206	-0.02(-0.53%)
Jan 26, 2018	3.820	3.830	3.760	3.780	1,240,021	-0.04(-1.05%)
Jan 25, 2018	3.860	3.870	3.800	3.820	1,390,838	-0.04(-1.04%)
Jan 24, 2018	3.900	3.900	3.860	3.860	738,156	-0.02(-0.52%)
Jan 23, 2018	3.860	3.905	3.860	3.880	399,988	+0.02(+0.52%)
Jan 22, 2018	3.890	3.910	3.830	3.860	1,451,293	-0.04(-1.03%)
Jan 19, 2018	3.820	3.930	3.820	3.900	706,125	+0.09(+2.36%)
Jan 18, 2018	3.820	3.840	3.810	3.810	734,689	+0.01(+0.26%)
Jan 17, 2018	3.810	3.850	3.790	3.800	1,855,164	+0.01(+0.26%)
Jan 16, 2018	3.830	3.860	3.780	3.790	3,996,537	-0.04(-1.04%)
Jan 15, 2018	3.820	3.870	3.820	3.830	618,798	-0.01(-0.26%)
Jan 12, 2018	3.840	3.860	3.820	3.840	974,922	+0.01(+0.26%)
Jan 11, 2018	3.820	3.850	3.820	3.830	1,060,903	-0.01(-0.26%)
Jan 10, 2018	3.830	3.900	3.830	3.840	1,188,333	-0.01(-0.26%)
Jan 09, 2018	3.870	3.890	3.830	3.850	2,673,608	-0.02(-0.52%)
Jan 08, 2018	3.890	3.955	3.870	3.870	3,611,742	-0.03(-0.77%)
Jan 05, 2018	3.970	3.970	3.880	3.900	650,650	-0.02(-0.51%)
Jan 04, 2018	3.900	3.970	3.900	3.920	1,551,412	+0.02(+0.51%)
Jan 03, 2018	3.870	3.940	3.870	3.900	1,912,220	+0.00(+0.00%)
Jan 02, 2018	3.950	3.950	3.870	3.900	1,151,163	-0.03(-0.76%)
Dec 29, 2017		3.930	3.930	3.930	0	-0.03(-0.76%)
Dec 28, 2017	3.990	3.990	3.890	3.960	876,184	+0.00(+0.00%)
Dec 27, 2017	3.860	4.020	3.860	3.960	2,023,606	+0.10(+2.59%)
Dec 22, 2017	3.890	3.900	3.840	3.860	777,848	+0.00(+0.00%)
Dec 21, 2017	3.860	3.950	3.850	3.860	898,627	+0.01(+0.26%)
Dec 20, 2017	3.810	3.880	3.810	3.850	738,158	+0.03(+0.79%)
Dec 19, 2017	3.890	3.895	3.820	3.820	1,610,766	-0.05(-1.29%)
Dec 18, 2017	3.940	3.940	3.870	3.870	1,149,345	+0.02(+0.52%)
Dec 15, 2017		3.890	3.790	3.850	1,813,620	-0.02(-0.52%)
Dec 14, 2017	4.020	4.020	3.850	3.870	3,568,120	-0.18(-4.44%)
Dec 13, 2017	4.000	4.100	4.000	4.050	3,535,716	+0.06(+1.50%)
Dec 12, 2017	3.950	3.990	3.950	3.990	680,269	+0.04(+1.01%)
Dec 11, 2017	3.900	3.960	3.900	3.950	1,152,326	+0.05(+1.28%)
Dec 08, 2017	3.900	3.940	3.900	3.900	512,782	+0.01(+0.26%)
Dec 07, 2017	3.860	3.900	3.840	3.890	1,122,968	+0.04(+1.04%)
Dec 06, 2017	3.880	3.920	3.840	3.850	761,254	-0.03(-0.77%)
Dec 05, 2017	3.970	3.970	3.860	3.880	719,508	-0.07(-1.77%)
Dec 04, 2017	3.970	4.000	3.945	3.950	2,648,858	+0.00(+0.00%)