Ecn Capital Corp (TSX: ECN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.790	3.800	3.000	3.690	8,336,796	-0.09(-2.38%)
May 30, 2017	3.810	3.890	3.770	3.780	1,530,538	-0.02(-0.53%)
May 29, 2017	3.800	3.810	3.750	3.800	264,042	+0.01(+0.26%)
May 26, 2017	3.790	3.840	3.755	3.790	526,750	+0.02(+0.53%)
May 25, 2017	3.750	3.820	3.740	3.770	811,089	+0.04(+1.07%)
May 24, 2017	3.720	3.790	3.710	3.730	1,288,299	-0.02(-0.53%)
May 23, 2017	3.750	3.770	3.700	3.750	849,055	+0.01(+0.27%)
May 19, 2017	3.660	3.770	3.630	3.740	787,696	+0.08(+2.19%)
May 18, 2017	3.630	3.710	3.560	3.660	2,471,053	+0.02(+0.55%)
May 17, 2017	3.750	3.790	3.580	3.640	2,709,025	-0.15(-3.96%)
May 16, 2017	3.880	3.880	3.780	3.790	1,976,517	-0.01(-0.26%)
May 15, 2017	3.690	3.910	3.630	3.800	2,316,953	+0.08(+2.15%)
May 12, 2017	3.560	3.780	3.550	3.720	1,453,880	+0.13(+3.62%)
May 11, 2017	3.600	3.680	3.570	3.590	722,720	-0.01(-0.28%)
May 10, 2017	3.650	3.650	3.585	3.600	322,367	-0.01(-0.28%)
May 09, 2017	3.640	3.650	3.580	3.610	698,476	-0.03(-0.82%)
May 08, 2017	3.620	3.650	3.590	3.640	1,862,045	+0.02(+0.55%)
May 05, 2017	3.590	3.670	3.580	3.620	1,358,400	+0.01(+0.28%)
May 04, 2017	3.640	3.680	3.600	3.610	336,670	-0.03(-0.82%)
May 03, 2017	3.660	3.730	3.630	3.640	354,931	-0.01(-0.27%)
May 02, 2017	3.760	3.760	3.620	3.650	684,134	-0.09(-2.41%)