Ecn Capital Corp (TSX: ECN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.210	4.250	4.190	4.230	262,161	+0.00(+0.00%)
May 30, 2019	4.250	4.250	4.200	4.230	227,780	-0.01(-0.24%)
May 29, 2019	4.230	4.260	4.190	4.240	419,620	-0.01(-0.24%)
May 28, 2019	4.330	4.360	4.250	4.250	448,021	-0.10(-2.30%)
May 27, 2019	4.330	4.360	4.310	4.350	252,812	+0.02(+0.46%)
May 24, 2019	4.320	4.360	4.310	4.330	345,037	+0.03(+0.70%)
May 23, 2019	4.350	4.370	4.300	4.300	978,439	-0.06(-1.38%)
May 22, 2019	4.380	4.400	4.340	4.360	287,044	-0.02(-0.46%)
May 21, 2019	4.330	4.400	4.320	4.380	579,948	+0.06(+1.39%)
May 17, 2019		4.320	4.320	4.320	0	-0.08(-1.82%)
May 16, 2019	4.480	4.520	4.370	4.400	493,148	-0.07(-1.57%)
May 15, 2019	4.410	4.490	4.390	4.470	309,734	+0.05(+1.13%)
May 14, 2019	4.420	4.470	4.400	4.420	412,869	+0.01(+0.23%)
May 13, 2019	4.490	4.520	4.390	4.410	358,926	-0.11(-2.43%)
May 10, 2019	4.540	4.600	4.500	4.520	577,027	-0.02(-0.44%)
May 09, 2019	4.300	4.590	4.290	4.540	1,454,312	+0.33(+7.84%)
May 08, 2019	4.300	4.310	4.160	4.210	375,118	-0.09(-2.09%)
May 07, 2019	4.250	4.340	4.250	4.300	253,794	+0.02(+0.47%)
May 06, 2019	4.180	4.290	4.150	4.280	548,052	+0.07(+1.66%)
May 03, 2019	4.170	4.210	4.140	4.210	342,154	+0.04(+0.96%)
May 02, 2019	4.200	4.240	4.130	4.170	1,087,625	-0.04(-0.95%)
May 01, 2019	4.300	4.360	4.150	4.210	961,066	-0.08(-1.86%)
Apr 30, 2019	4.190	4.290	4.150	4.290	684,970	+0.08(+1.90%)
Apr 29, 2019	4.190	4.220	4.160	4.210	417,717	+0.01(+0.24%)
Apr 26, 2019	4.030	4.240	4.010	4.200	904,366	+0.15(+3.70%)
Apr 25, 2019	4.100	4.120	3.980	4.050	596,372	-0.06(-1.46%)
Apr 24, 2019	4.130	4.140	4.050	4.110	650,766	-0.02(-0.48%)
Apr 23, 2019	4.150	4.160	4.120	4.130	172,064	-0.04(-0.96%)
Apr 22, 2019	4.160	4.190	4.130	4.170	132,989	+0.02(+0.48%)
Apr 18, 2019		4.150	4.150	4.150	0	-0.06(-1.43%)
Apr 17, 2019	4.200	4.220	4.190	4.210	118,896	+0.02(+0.48%)
Apr 16, 2019	4.220	4.250	4.190	4.190	143,361	-0.02(-0.48%)
Apr 15, 2019	4.220	4.230	4.180	4.210	124,708	-0.01(-0.24%)
Apr 12, 2019	4.240	4.240	4.120	4.220	484,826	+0.01(+0.24%)
Apr 11, 2019	4.290	4.300	4.170	4.210	995,925	-0.09(-2.09%)
Apr 10, 2019	4.250	4.320	4.250	4.300	198,523	+0.06(+1.42%)
Apr 09, 2019	4.240	4.280	4.090	4.240	279,010	-0.01(-0.24%)
Apr 08, 2019	4.350	4.350	4.250	4.250	437,122	-0.12(-2.75%)
Apr 05, 2019	4.410	4.420	4.250	4.370	362,765	-0.05(-1.13%)
Apr 04, 2019	4.400	4.430	4.370	4.420	184,692	+0.01(+0.23%)
Apr 03, 2019	4.460	4.470	4.400	4.410	259,685	-0.05(-1.12%)
Apr 02, 2019	4.440	4.470	4.400	4.460	288,409	+0.02(+0.45%)
Apr 01, 2019	4.350	4.450	4.340	4.440	436,545	+0.11(+2.54%)
Mar 29, 2019	4.400	4.440	4.330	4.330	334,956	-0.05(-1.14%)
Mar 28, 2019	4.400	4.420	4.370	4.380	324,788	-0.04(-0.90%)
Mar 27, 2019	4.440	4.480	4.400	4.420	172,705	-0.03(-0.67%)
Mar 26, 2019	4.360	4.460	4.340	4.450	353,916	+0.10(+2.30%)
Mar 25, 2019	4.360	4.360	4.340	4.350	993,697	-0.03(-0.68%)
Mar 22, 2019	4.330	4.380	4.320	4.380	703,793	+0.04(+0.92%)
Mar 21, 2019	4.320	4.350	4.310	4.340	283,222	+0.02(+0.46%)
Mar 20, 2019	4.330	4.370	4.300	4.320	480,227	+0.00(+0.00%)
Mar 19, 2019	4.350	4.360	4.320	4.320	413,387	-0.02(-0.46%)
Mar 18, 2019	4.280	4.370	4.260	4.340	905,754	+0.03(+0.70%)
Mar 15, 2019	4.190	4.310	4.190	4.310	1,865,216	+0.10(+2.38%)
Mar 14, 2019	4.220	4.220	4.180	4.210	324,627	-0.01(-0.24%)
Mar 13, 2019	4.220	4.220	4.200	4.220	259,777	+0.00(+0.00%)
Mar 12, 2019	4.230	4.230	4.200	4.220	199,018	+0.00(+0.00%)
Mar 11, 2019	4.220	4.260	4.200	4.220	372,374	-0.01(-0.24%)
Mar 08, 2019	4.200	4.230	4.190	4.230	627,583	+0.02(+0.48%)
Mar 07, 2019	4.250	4.270	4.170	4.210	944,982	-0.05(-1.17%)
Mar 06, 2019	4.180	4.270	4.180	4.260	2,711,662	+0.08(+1.91%)
Mar 05, 2019	4.200	4.200	4.140	4.180	243,682	-0.02(-0.48%)
Mar 04, 2019	4.130	4.210	4.100	4.200	682,222	+0.08(+1.94%)