Dark

ECN-C
ECN CAPITAL CORP PFD C
stock TSE

Inactive

Jul 31, 2024

17.96CAD-0.056%(-0.01)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	17.9700	17.9700	17.6500	17.9600	-0.056%	500	0.000%
2024-07-30	17.9700	17.9700	17.9700	17.9700	+1.871%	162	-0.056%
2024-07-29	17.6400	17.6400	17.6400	17.6400	+0.398%	393	+1.814%
2024-07-26	17.5700	17.5700	17.5700	17.5700	-1.292%	1,200	+2.220%
2024-07-23	17.7600	17.8000	17.7600	17.8000	+1.714%	1,500	+0.899%
2024-07-18	17.6000	17.6000	17.5000	17.5000	-0.568%	2,900	+2.629%
2024-07-17	17.9500	17.9500	17.6000	17.6000	+0.285%	1,700	+2.045%
2024-07-16	17.9400	17.9400	17.5500	17.5500	-0.847%	1,100	+2.336%
2024-07-15	17.7500	17.7500	17.7000	17.7000	-0.338%	1,860	+1.469%
2024-07-12	17.7500	17.7600	17.7000	17.7600	-0.225%	1,103	+1.126%
2024-07-11	17.8000	17.8000	17.8000	17.8000	+0.565%	500	+0.899%
2024-07-10	17.6900	17.7100	17.6800	17.7000	+0.227%	1,078	+1.469%
2024-07-09	17.6600	17.6600	17.5500	17.6600	+0.341%	1,450	+1.699%
2024-07-05	17.6000	17.6000	17.6000	17.6000	+0.686%	1,000	+2.045%
2024-07-04	17.4800	17.4800	17.4800	17.4800	+1.040%	610	+2.746%
2024-07-03	17.3000	17.3000	17.3000	17.3000	-0.916%	2,933	+3.815%
2024-07-02	17.4600	17.4600	17.4600	17.4600	+0.925%	100	+2.864%
2024-06-28	17.4000	17.4000	17.3000	17.3000	-0.058%	1,100	+3.815%
2024-06-26	17.3000	17.3100	17.3000	17.3100	0.000%	2,800	+3.755%
2024-06-25	17.3200	17.3200	17.3100	17.3100	+0.058%	800	+3.755%
2024-06-24	17.3100	17.3100	17.3000	17.3000	0.000%	2,300	+3.815%
2024-06-21	17.3000	17.5000	17.3000	17.3000	-0.803%	1,825	+3.815%
2024-06-20	17.3000	17.4400	17.3000	17.4400	+0.809%	3,200	+2.982%
2024-06-19	17.4500	17.4500	17.3000	17.3000	-0.288%	528	+3.815%
2024-06-18	17.2500	17.3600	17.2500	17.3500	+0.931%	2,117	+3.516%
2024-06-17	17.1900	17.1900	17.1900	17.1900	0.000%	1,099	+4.479%
2024-06-14	17.2800	17.2800	17.0100	17.1900	-1.490%	2,572	+4.479%
2024-06-13	17.4400	17.4500	17.4400	17.4500	+0.809%	3,200	+2.923%
2024-06-12	17.3500	17.3500	17.3100	17.3100	-0.231%	2,100	+3.755%
2024-06-11	17.3600	17.3600	17.3500	17.3500	-1.420%	300	+3.516%
2024-06-07	17.6800	17.6800	17.6000	17.6000	-0.452%	1,800	+2.045%
2024-06-06	17.6800	17.6800	17.6800	17.6800	-0.618%	100	+1.584%
2024-06-05	17.5000	17.7900	17.5000	17.7900	+1.715%	2,400	+0.956%
2024-06-03	17.4900	17.4900	17.3500	17.4900	+2.581%	1,600	+2.687%
2024-05-31	17.1000	17.1000	17.0500	17.0500	-1.159%	300	+5.337%
2024-05-30	17.2500	17.2500	17.2500	17.2500	0.000%	200	+4.116%
2024-05-29	17.2500	17.2500	17.2500	17.2500	-0.576%	110	+4.116%
2024-05-28	17.3500	17.3500	17.3500	17.3500	+0.580%	100	+3.516%
2024-05-27	17.2500	17.2500	17.2500	17.2500	-1.146%	100	+4.116%
2024-05-24	17.6200	17.6200	17.4500	17.4500	-0.286%	600	+2.923%
2024-05-23	17.5100	17.5100	17.5000	17.5000	0.000%	1,280	+2.629%
2024-05-22	17.5000	17.5000	17.5000	17.5000	-2.670%	7,186	+2.629%
2024-05-21	17.9800	17.9800	17.9800	17.9800	+1.296%	1,000	-0.111%
2024-05-17	17.5000	17.7500	17.5000	17.7500	+0.852%	1,689	+1.183%
2024-05-16	17.5100	17.6000	17.5000	17.6000	+0.571%	900	+2.045%
2024-05-15	17.5000	17.5000	17.5000	17.5000	0.000%	500	+2.629%
2024-05-14	17.5000	17.5000	17.5000	17.5000	+2.339%	100	+2.629%
2024-05-13	17.1000	17.1000	17.0900	17.1000	+1.004%	1,093	+5.029%
2024-05-10	16.3500	16.9300	16.3500	16.9300	+3.547%	3,150	+6.084%
2024-05-09	16.3500	16.3500	16.3500	16.3500	+0.615%	127	+9.847%
2024-05-08	16.2500	16.2500	16.2500	16.2500	0.000%	600	+10.523%
2024-05-07	16.2500	16.2500	16.2500	16.2500	0.000%	600	+10.523%
2024-05-06	16.1000	16.3000	16.1000	16.2500	+1.563%	3,850	+10.523%
2024-05-02	15.5900	16.0800	15.5900	16.0000	+3.226%	2,500	+12.250%
2024-05-01	15.5000	15.5000	15.4900	15.5000	0.000%	3,100	+15.871%
2024-04-30	15.5000	15.5000	15.5000	15.5000	-1.899%	509	+15.871%
2024-04-29	15.9800	15.9800	15.8000	15.8000	-1.250%	500	+13.671%
2024-04-26	16.0100	16.2500	16.0000	16.0000	0.000%	3,200	+12.250%
2024-04-24	16.0100	16.0100	16.0000	16.0000	0.000%	500	+12.250%
2024-04-23	16.0000	16.0000	16.0000	16.0000	+0.125%	3,900	+12.250%
2024-04-19	15.9000	16.0000	15.9000	15.9800	0.000%	4,600	+12.390%
2024-04-18	15.9800	15.9800	15.9800	15.9800	-1.963%	100	+12.390%
2024-04-16	16.3000	16.3100	16.3000	16.3000	-1.212%	2,800	+10.184%
2024-04-15	16.4900	16.5000	16.4900	16.5000	+0.061%	900	+8.848%
2024-04-12	16.3000	16.4900	16.3000	16.4900	+1.477%	2,604	+8.914%
2024-04-11	16.2500	16.2500	16.2500	16.2500	+0.309%	356	+10.523%
2024-04-10	16.2000	16.2000	16.2000	16.2000	+0.935%	1,030	+10.864%
2024-04-08	16.5500	16.5500	16.0500	16.0500	-4.179%	1,645	+11.900%
2024-04-05	16.4000	16.7500	16.4000	16.7500	+2.446%	1,105	+7.224%
2024-04-04	16.3600	16.3600	16.3500	16.3500	+0.926%	400	+9.847%
2024-04-03	16.1200	16.2000	16.1200	16.2000	+1.250%	1,270	+10.864%
2024-04-02	16.0100	16.0100	16.0000	16.0000	0.000%	1,300	+12.250%
2024-04-01	15.4900	16.0000	15.4900	16.0000	+3.292%	3,200	+12.250%
2024-03-28	15.1100	15.4900	15.1100	15.4900	+3.681%	2,500	+15.946%
2024-03-27	14.9500	15.0000	14.9400	14.9400	-0.533%	3,665	+20.214%
2024-03-26	15.0500	15.5000	14.9400	15.0200	-0.596%	2,950	+19.574%
2024-03-25	15.9800	15.9800	15.1100	15.1100	-5.857%	17,475	+18.862%
2024-03-22	17.1600	17.1600	15.6000	16.0500	-6.740%	14,100	+11.900%
2024-03-21	17.5400	17.5400	17.2100	17.2100	-2.271%	640	+4.358%
2024-03-20	17.7500	17.8900	17.6100	17.6100	-0.789%	753	+1.988%
2024-03-19	17.8500	17.8500	17.7500	17.7500	-0.281%	3,000	+1.183%
2024-03-18	17.9000	17.9000	17.8000	17.8000	-0.280%	1,900	+0.899%
2024-03-15	17.7500	17.8500	17.7500	17.8500	+0.563%	1,000	+0.616%
2024-03-14	17.8900	17.8900	17.7500	17.7500	-0.838%	500	+1.183%
2024-03-13	17.9000	17.9000	17.9000	17.9000	0.000%	2,100	+0.335%
2024-03-12	17.9000	17.9000	17.9000	17.9000	0.000%	300	+0.335%
2024-03-11	17.9000	17.9000	17.9000	17.9000	0.000%	1,000	+0.335%
2024-03-08	17.9000	17.9000	17.9000	17.9000	+0.562%	125	+0.335%
2024-03-07	18.0000	18.0000	17.8000	17.8000	+0.282%	1,000	+0.899%
2024-03-05	17.9900	17.9900	17.7500	17.7500	-1.389%	1,100	+1.183%
2024-03-04	18.0000	18.0000	18.0000	18.0000	0.000%	290	-0.222%
2024-03-01	18.1000	18.1000	18.0000	18.0000	-0.056%	1,000	-0.222%
2024-02-29	18.3000	18.3000	18.0100	18.0100	-1.315%	720	-0.278%
2024-02-28	18.2500	18.2500	18.2500	18.2500	0.000%	200	-1.589%
2024-02-27	18.2500	18.2500	18.2500	18.2500	+1.389%	300	-1.589%
2024-02-23	18.0000	18.0000	18.0000	18.0000	0.000%	1,750	-0.222%
2024-02-22	18.0500	18.0500	18.0000	18.0000	0.000%	1,000	-0.222%
2024-02-20	18.1000	18.1300	18.0000	18.0000	-0.277%	3,200	-0.222%
2024-02-16	18.0500	18.0500	18.0500	18.0500	+0.278%	300	-0.499%
2024-02-14	18.0000	18.0000	18.0000	18.0000	+2.273%	100	-0.222%
2024-02-13	18.0500	18.0500	17.6000	17.6000	-3.562%	1,000	+2.045%
2024-02-12	18.5500	18.5500	18.2500	18.2500	-0.545%	2,715	-1.589%
2024-02-05	18.3600	18.4000	18.3500	18.3500	+0.055%	1,150	-2.125%
2024-02-02	18.3400	18.3400	18.3400	18.3400	-0.865%	700	-2.072%
2024-02-01	18.5000	18.5000	18.5000	18.5000	-1.857%	855	-2.919%
2024-01-31	18.9500	18.9500	18.8500	18.8500	+1.508%	2,640	-4.721%
2024-01-29	18.2500	18.5700	18.2500	18.5700	+3.109%	1,300	-3.285%
2024-01-26	18.0500	18.0500	18.0000	18.0100	+0.056%	3,500	-0.278%
2024-01-25	18.0000	18.0000	18.0000	18.0000	+1.124%	700	-0.222%
2024-01-24	17.6700	17.8000	17.6700	17.8000	+0.736%	900	+0.899%
2024-01-23	17.4000	17.6700	17.4000	17.6700	+1.552%	1,350	+1.641%
2024-01-22	17.0100	17.4000	17.0100	17.4000	+1.754%	700	+3.218%
2024-01-19	17.1000	17.1000	17.1000	17.1000	+0.529%	900	+5.029%
2024-01-17	17.0100	17.0100	17.0000	17.0100	+0.059%	700	+5.585%
2024-01-16	17.0000	17.0000	17.0000	17.0000	+0.592%	531	+5.647%
2024-01-15	16.9000	16.9000	16.9000	16.9000	+1.869%	609	+6.272%
2024-01-12	16.3000	16.5900	16.3000	16.5900	+3.688%	2,180	+8.258%
2024-01-11	16.0000	16.0000	16.0000	16.0000	0.000%	100	+12.250%
2024-01-10	16.0000	16.0000	16.0000	16.0000	+0.063%	700	+12.250%
2024-01-09	16.1000	16.1000	15.9900	15.9900	-1.600%	685	+12.320%
2024-01-08	16.5000	16.5000	16.2500	16.2500	0.000%	608	+10.523%
2024-01-05	16.2500	16.2500	16.2500	16.2500	0.000%	1,200	+10.523%
2024-01-04	16.0100	16.2500	16.0100	16.2500	+2.524%	600	+10.523%
2024-01-03	15.8500	15.8500	15.8500	15.8500	+0.699%	518	+13.312%
2024-01-02	16.1000	16.2000	15.7400	15.7400	-1.563%	800	+14.104%
2023-12-29	15.7500	15.9900	15.7500	15.9900	+0.063%	2,300	+12.320%
2023-12-28	15.6100	15.9800	15.6100	15.9800	+3.766%	800	+12.390%
2023-12-27	15.7000	15.7000	15.3500	15.4000	-1.911%	5,900	+16.623%
2023-12-22	15.8000	15.8000	15.6000	15.7000	-0.633%	4,500	+14.395%
2023-12-21	15.8500	15.8500	15.5000	15.8000	-1.250%	5,659	+13.671%
2023-12-20	16.0000	16.0000	16.0000	16.0000	0.000%	1,300	+12.250%
2023-12-19	16.3400	16.3400	15.6100	16.0000	-2.141%	3,500	+12.250%
2023-12-18	16.6000	16.6000	16.3500	16.3500	-1.506%	6,490	+9.847%
2023-12-15	16.5500	16.6000	16.5000	16.6000	0.000%	3,500	+8.193%
2023-12-14	16.5500	16.6100	16.5500	16.6000	-0.599%	2,800	+8.193%
2023-12-13	16.6400	16.7000	16.6400	16.7000	+0.906%	400	+7.545%
2023-12-12	16.7000	16.7000	16.5000	16.5500	-0.660%	3,800	+8.520%
2023-12-08	16.6600	16.6600	16.6600	16.6600	+0.909%	700	+7.803%
2023-12-07	16.6100	16.6100	16.5100	16.5100	-0.542%	4,365	+8.783%
2023-12-06	17.1900	17.1900	16.6000	16.6000	+0.302%	1,400	+8.193%
2023-12-05	17.1900	17.2000	16.5500	16.5500	+0.303%	1,600	+8.520%
2023-12-04	16.4900	16.5600	16.4900	16.5000	+0.610%	2,900	+8.848%
2023-12-01	16.4000	16.4000	16.4000	16.4000	+2.436%	5,022	+9.512%
2023-11-30	16.1100	16.1100	16.0100	16.0100	-0.867%	1,200	+12.180%
2023-11-29	16.1500	16.1500	16.1500	16.1500	+0.311%	1,600	+11.207%
2023-11-28	15.5300	16.2500	15.5000	16.1000	-2.778%	4,455	+11.553%
2023-11-27	16.1000	16.5600	15.5100	16.5600	+3.435%	13,738	+8.454%
2023-11-24	16.0000	16.0100	16.0000	16.0100	+3.290%	650	+12.180%
2023-11-23	15.2500	15.5000	15.2500	15.5000	+3.679%	600	+15.871%
2023-11-22	14.5000	14.9500	14.5000	14.9500	+5.282%	3,700	+20.134%
2023-11-21	13.8500	14.2000	13.8000	14.2000	+2.527%	4,900	+26.479%
2023-11-20	13.6400	13.9000	13.6400	13.8500	+1.465%	5,000	+29.675%
2023-11-17	13.0000	13.6500	13.0000	13.6500	+4.919%	3,611	+31.575%
2023-11-16	13.0100	13.2500	13.0000	13.0100	+0.077%	3,200	+38.048%
2023-11-15	13.5000	13.5000	13.0000	13.0000	-5.386%	9,500	+38.154%
2023-11-14	13.9900	14.0000	13.7400	13.7400	-1.857%	1,800	+30.713%
2023-11-13	14.0000	14.0000	13.9900	14.0000	-1.339%	1,241	+28.286%
2023-11-10	14.3000	14.3000	14.0000	14.1900	-0.141%	2,350	+26.568%
2023-11-09	14.2400	14.2400	14.2100	14.2100	+0.070%	300	+26.390%
2023-11-08	14.2100	14.2100	14.1900	14.2000	-1.045%	2,600	+26.479%
2023-11-07	14.3600	14.3600	14.3500	14.3500	0.000%	1,300	+25.157%
2023-11-06	14.3500	14.3500	14.3500	14.3500	+0.280%	150	+25.157%
2023-11-03	13.0000	14.3100	13.0000	14.3100	+2.214%	6,817	+25.507%
2023-11-02	13.0100	14.0000	13.0100	14.0000	+5.660%	6,400	+28.286%
2023-11-01	13.0000	14.3500	13.0000	13.2500	-1.487%	4,300	+35.547%
2023-10-31	13.9400	13.9400	13.2100	13.4500	+3.462%	700	+33.532%
2023-10-30	13.9000	13.9000	13.0000	13.0000	-6.475%	2,950	+38.154%
2023-10-27	13.2500	13.9000	13.0000	13.9000	+4.906%	1,200	+29.209%
2023-10-26	13.5000	13.5000	13.0000	13.2500	-1.852%	5,050	+35.547%
2023-10-25	14.5100	14.5100	13.1000	13.5000	-6.897%	24,050	+33.037%
2023-10-24	15.0100	15.2000	14.5000	14.5000	-4.605%	8,100	+23.862%
2023-10-23	16.5000	16.5500	15.2000	15.2000	-7.879%	5,925	+18.158%
2023-10-20	16.5000	16.5000	16.5000	16.5000	-1.493%	700	+8.848%
2023-10-18	16.7500	16.7500	16.7500	16.7500	+0.299%	400	+7.224%
2023-10-17	16.7500	16.7600	16.6900	16.7000	-0.299%	8,500	+7.545%
2023-10-16	17.1000	17.1000	16.7500	16.7500	-1.471%	5,700	+7.224%
2023-10-13	17.1400	17.1400	17.0000	17.0000	-1.163%	1,730	+5.647%
2023-10-12	17.2000	17.2000	17.2000	17.2000	+0.585%	100	+4.419%
2023-10-11	17.1000	17.1000	17.1000	17.1000	-0.581%	1,000	+5.029%
2023-10-10	17.2000	17.2000	17.2000	17.2000	+1.176%	1,250	+4.419%
2023-10-06	17.0000	17.0100	17.0000	17.0000	0.000%	3,000	+5.647%
2023-10-05	17.0500	17.0500	17.0000	17.0000	-0.293%	1,200	+5.647%
2023-10-04	17.0100	17.0500	17.0100	17.0500	+0.294%	1,316	+5.337%
2023-10-03	17.0100	17.0200	17.0000	17.0000	0.000%	6,025	+5.647%
2023-10-02	17.0000	17.0100	17.0000	17.0000	0.000%	5,800	+5.647%
2023-09-29	17.0500	17.0500	16.9900	17.0000	+3.030%	2,500	+5.647%
2023-09-28	16.5200	16.8500	16.5000	16.5000	-2.655%	2,323	+8.848%
2023-09-27	17.1700	17.1700	16.9500	16.9500	-1.739%	3,205	+5.959%
2023-09-26	17.4000	17.4000	17.2400	17.2500	-0.862%	8,125	+4.116%
2023-09-25	17.5500	17.5500	17.3900	17.4000	-0.855%	5,400	+3.218%
2023-09-22	17.5000	17.5600	17.5000	17.5500	0.000%	1,500	+2.336%
2023-09-21	17.5800	17.5800	17.5500	17.5500	+0.286%	2,900	+2.336%
2023-09-20	17.5000	17.5000	17.5000	17.5000	+0.575%	1,300	+2.629%
2023-09-19	17.5500	17.6000	17.4000	17.4000	-0.855%	5,173	+3.218%
2023-09-18	17.5500	17.5800	17.5500	17.5500	+0.228%	7,200	+2.336%
2023-09-14	18.0000	18.0000	17.5100	17.5100	-5.351%	6,700	+2.570%
2023-09-13	18.5000	18.5000	18.5000	18.5000	0.000%	300	-2.919%
2023-09-12	18.5100	18.6600	18.5000	18.5000	-0.054%	1,429	-2.919%
2023-09-11	18.5100	18.5100	18.5100	18.5100	-2.063%	100	-2.971%
2023-09-08	19.0100	19.0100	18.9000	18.9000	+0.212%	2,500	-4.974%
2023-09-06	19.1000	19.2000	18.8600	18.8600	+0.053%	1,300	-4.772%
2023-09-05	18.4000	18.8500	18.4000	18.8500	+3.571%	1,600	-4.721%
2023-09-01	18.2000	18.2000	18.2000	18.2000	+0.831%	200	-1.319%
2023-08-30	18.0500	18.0500	18.0500	18.0500	0.000%	800	-0.499%
2023-08-29	18.2500	18.2500	18.0500	18.0500	+0.278%	600	-0.499%
2023-08-28	18.0000	18.0000	18.0000	18.0000	+1.067%	7,900	-0.222%
2023-08-25	18.0000	18.0000	17.8000	17.8100	+0.056%	500	+0.842%
2023-08-24	17.8000	17.8000	17.8000	17.8000	0.000%	500	+0.899%
2023-08-23	17.8000	17.8000	17.8000	17.8000	0.000%	1,300	+0.899%
2023-08-22	17.8000	17.8000	17.8000	17.8000	+0.565%	100	+0.899%
2023-08-21	17.7000	17.7000	17.7000	17.7000	+0.568%	200	+1.469%
2023-08-18	17.6000	17.6000	17.6000	17.6000	-2.222%	100	+2.045%
2023-08-17	18.1100	18.1100	18.0000	18.0000	0.000%	500	-0.222%
2023-08-16	18.2500	18.2500	18.0000	18.0000	0.000%	1,700	-0.222%
2023-08-15	17.8000	18.0000	17.8000	18.0000	+2.506%	3,200	-0.222%
2023-08-14	17.5100	17.5600	17.5100	17.5600	-0.284%	2,188	+2.278%
2023-08-11	17.7500	17.7500	17.6000	17.6100	-0.789%	27,900	+1.988%
2023-08-10	17.8500	17.8500	17.7500	17.7500	-0.337%	9,600	+1.183%
2023-08-09	17.8100	17.8100	17.8100	17.8100	-0.224%	345	+0.842%
2023-08-08	17.8500	17.8500	17.8500	17.8500	0.000%	4,700	+0.616%
2023-08-04	17.8500	17.8500	17.8500	17.8500	+0.450%	1,800	+0.616%
2023-08-03	17.7700	17.7700	17.7700	17.7700	+0.113%	6,700	+1.069%
2023-08-01	18.0000	18.0000	17.5000	17.7500	-1.389%	5,025	+1.183%
2023-07-31	18.0100	18.0100	18.0000	18.0000	-1.370%	550	-0.222%
2023-07-28	18.2500	18.4500	18.2500	18.2500	0.000%	11,000	-1.589%
2023-07-27	18.2500	18.2500	18.2500	18.2500	+1.108%	300	-1.589%
2023-07-26	18.0500	18.0500	18.0500	18.0500	-1.096%	100	-0.499%
2023-07-25	18.4600	18.4600	18.2500	18.2500	-1.351%	13,727	-1.589%
2023-07-24	18.6000	18.6000	18.5000	18.5000	0.000%	300	-2.919%
2023-07-21	18.5400	18.5400	18.5000	18.5000	-0.054%	22,200	-2.919%
2023-07-20	18.5100	18.5100	18.5000	18.5100	-0.484%	12,506	-2.971%
2023-07-19	18.7500	18.7500	18.0100	18.6000	0.000%	7,450	-3.441%
2023-07-18	18.7500	18.7500	18.6000	18.6000	-1.064%	800	-3.441%
2023-07-17	18.8500	18.8500	18.8000	18.8000	-1.725%	330	-4.468%
2023-07-14	19.1300	19.1300	19.1300	19.1300	+1.647%	1,600	-6.116%
2023-07-13	19.0900	19.0900	18.8200	18.8200	-2.487%	2,000	-4.570%
2023-07-11	19.3000	19.3000	19.3000	19.3000	0.000%	300	-6.943%
2023-07-10	19.3500	19.3500	19.3000	19.3000	-0.413%	4,900	-6.943%
2023-07-07	19.3800	19.3800	19.3800	19.3800	+0.415%	219	-7.327%
2023-07-06	19.3000	19.3000	19.3000	19.3000	-0.052%	1,300	-6.943%
2023-07-05	19.3100	19.3100	19.3100	19.3100	+0.312%	300	-6.991%
2023-06-30	19.2500	19.2500	19.2500	19.2500	+1.316%	245	-6.701%
2023-06-29	19.0000	19.0000	19.0000	19.0000	-0.158%	400	-5.474%
2023-06-28	19.2000	19.2000	19.0000	19.0300	-1.399%	1,900	-5.623%
2023-06-27	19.2000	19.3000	19.2000	19.3000	0.000%	4,600	-6.943%
2023-06-26	19.3000	19.3000	19.1000	19.3000	0.000%	1,900	-6.943%
2023-06-23	19.3000	19.3000	19.3000	19.3000	-0.258%	100	-6.943%
2023-06-22	19.7000	19.7000	19.3500	19.3500	-1.777%	2,400	-7.183%
2023-06-21	19.7000	19.7000	19.7000	19.7000	0.000%	400	-8.832%
2023-06-20	19.6900	19.7000	19.6900	19.7000	-1.253%	600	-8.832%
2023-06-19	19.9500	19.9500	19.9500	19.9500	0.000%	100	-9.975%
2023-06-16	20.0000	20.0000	19.9500	19.9500	-0.647%	650	-9.975%
2023-06-15	20.0900	20.0900	20.0800	20.0800	-1.035%	200	-10.558%
2023-06-14	20.3300	20.3300	20.2900	20.2900	-0.879%	450	-11.483%
2023-06-13	20.4000	20.4700	20.4000	20.4700	-0.389%	700	-12.262%
2023-06-09	20.6000	20.6000	20.5500	20.5500	+0.489%	300	-12.603%
2023-06-07	20.6000	20.6000	20.4500	20.4500	-0.728%	1,010	-12.176%
2023-06-06	20.6000	20.6000	20.6000	20.6000	-0.723%	100	-12.816%
2023-06-05	20.7500	20.7500	20.7500	20.7500	0.000%	900	-13.446%
2023-06-02	20.6700	20.7500	20.6700	20.7500	+0.728%	800	-13.446%
2023-06-01	20.6000	20.6000	20.6000	20.6000	+0.980%	400	-12.816%
2023-05-29	20.5000	20.5000	20.4000	20.4000	+0.592%	1,200	-11.961%
2023-05-26	20.1500	20.2800	20.1500	20.2800	+1.147%	600	-11.440%
2023-05-25	20.0700	20.0700	20.0500	20.0500	-0.249%	5,200	-10.424%
2023-05-24	20.1000	20.1000	20.1000	20.1000	-0.985%	500	-10.647%
2023-05-19	20.3000	20.3000	20.0800	20.3000	-0.976%	1,400	-11.527%
2023-05-17	20.5000	20.5000	20.5000	20.5000	-0.726%	400	-12.390%
2023-05-16	20.9700	21.0000	20.6500	20.6500	-1.667%	3,200	-13.027%
2023-05-15	21.2000	21.2000	21.0000	21.0000	-0.943%	700	-14.476%
2023-05-12	21.2000	21.2000	21.2000	21.2000	+0.952%	3,000	-15.283%
2023-05-11	21.4500	21.4500	21.0000	21.0000	-1.869%	4,700	-14.476%
2023-05-10	21.4500	21.4500	21.4000	21.4000	0.000%	500	-16.075%
2023-05-09	21.5100	21.5100	21.4000	21.4000	-0.696%	3,700	-16.075%
2023-05-08	21.5500	21.5500	21.5100	21.5500	+0.139%	2,200	-16.659%
2023-05-05	21.5600	21.5600	21.5200	21.5200	-0.186%	2,400	-16.543%
2023-05-04	21.7400	21.7400	21.5000	21.5600	-0.231%	6,550	-16.698%
2023-05-02	21.5700	21.6100	21.5700	21.6100	+0.512%	900	-16.890%
2023-04-26	21.5200	21.5200	21.5000	21.5000	-0.922%	6,000	-16.465%
2023-04-21	21.6900	21.7000	21.6900	21.7000	0.000%	1,400	-17.235%
2023-04-20	21.7000	21.7400	21.7000	21.7000	+0.277%	700	-17.235%
2023-04-19	21.5200	21.6400	21.5200	21.6400	-0.046%	900	-17.006%
2023-04-18	21.7300	21.7400	21.6500	21.6500	-0.414%	2,100	-17.044%
2023-04-17	21.7400	21.7400	21.7400	21.7400	+1.258%	200	-17.387%
2023-04-14	21.9500	21.9500	21.4700	21.4700	-2.409%	3,145	-16.348%
2023-04-12	22.0000	22.0000	22.0000	22.0000	+1.617%	1,325	-18.364%
2023-04-11	21.6300	22.3000	21.6300	21.6500	+0.932%	700	-17.044%
2023-04-10	21.4500	21.4500	21.4500	21.4500	-0.233%	1,500	-16.270%
2023-04-06	21.5000	21.5000	21.5000	21.5000	0.000%	1,400	-16.465%
2023-04-04	21.5000	21.5000	21.5000	21.5000	0.000%	700	-16.465%
2023-04-03	21.2900	21.5000	21.2900	21.5000	0.000%	315	-16.465%
2023-03-31	21.9700	21.9700	21.5000	21.5000	+0.986%	839	-16.465%
2023-03-30	21.2900	21.6000	21.2900	21.2900	+0.662%	2,619	-15.641%
2023-03-29	21.6600	21.6600	21.1500	21.1500	-2.309%	920	-15.083%
2023-03-28	21.6500	21.6500	21.6500	21.6500	+0.464%	400	-17.044%
2023-03-27	22.0000	22.0000	21.5500	21.5500	-2.045%	6,800	-16.659%
2023-03-24	22.2600	22.2600	22.0000	22.0000	-1.124%	5,600	-18.364%
2023-03-23	22.5100	22.5100	22.0000	22.2500	-1.982%	6,600	-19.281%
2023-03-21	22.5000	22.7000	22.5000	22.7000	+0.889%	1,525	-20.881%
2023-03-20	22.9800	22.9800	22.5000	22.5000	-2.597%	7,000	-20.178%
2023-03-17	23.0600	23.1000	23.0600	23.1000	+0.173%	5,200	-22.251%
2023-03-16	23.1000	23.1000	23.0600	23.0600	-0.087%	800	-22.116%
2023-03-15	23.2100	23.2100	23.0600	23.0800	-0.517%	27,750	-22.184%
2023-03-14	23.3900	23.3900	23.2000	23.2000	+0.607%	8,500	-22.586%
2023-03-13	23.0700	23.2500	23.0600	23.0600	-1.453%	4,900	-22.116%
2023-03-10	23.4000	23.4000	23.4000	23.4000	0.000%	200	-23.248%
2023-03-09	23.4000	23.4000	23.4000	23.4000	+0.429%	350	-23.248%
2023-03-08	23.3800	23.4500	23.3000	23.3000	-0.086%	10,460	-22.918%
2023-03-07	23.3200	23.3200	23.3200	23.3200	-0.554%	945	-22.985%
2023-03-03	23.4500	23.4500	23.4500	23.4500	-0.509%	1,200	-23.412%
2023-02-27	23.5700	23.5700	23.5700	23.5700	+0.298%	100	-23.801%
2023-02-24	23.4000	23.5000	23.3000	23.5000	+0.427%	900	-23.574%
2023-02-22	23.4600	23.4600	23.4000	23.4000	-0.256%	900	-23.248%
2023-02-21	23.4600	23.4600	23.4600	23.4600	-0.170%	503	-23.444%
2023-02-17	23.5000	23.5000	23.5000	23.5000	-1.053%	1,700	-23.574%
2023-02-14	23.7400	23.7500	23.7400	23.7500	0.000%	200	-24.379%
2023-02-13	23.6500	23.7500	23.5200	23.7500	+1.064%	1,600	-24.379%
2023-02-10	23.5100	23.6000	23.5000	23.5000	-0.424%	2,300	-23.574%
2023-02-09	23.5800	23.6000	23.5800	23.6000	+0.212%	400	-23.898%
2023-02-08	23.5000	23.5500	23.4500	23.5500	+0.213%	2,100	-23.737%
2023-02-07	23.4500	23.5000	23.4500	23.5000	+0.213%	500	-23.574%
2023-02-06	23.4500	23.4500	23.4500	23.4500	+0.214%	269	-23.412%
2023-02-03	23.5400	23.5500	23.4000	23.4000	-0.128%	700	-23.248%
2023-02-02	23.5500	23.5500	23.4300	23.4300	+0.128%	900	-23.346%
2023-02-01	23.4000	23.4000	23.4000	23.4000	+0.602%	100	-23.248%
2023-01-31	23.5500	23.5500	23.2600	23.2600	-1.021%	902	-22.786%
2023-01-30	23.5000	23.5000	23.5000	23.5000	-0.634%	300	-23.574%
2023-01-27	23.6500	23.6500	23.6500	23.6500	-0.127%	100	-24.059%
2023-01-26	23.6700	23.6800	23.6700	23.6800	0.000%	600	-24.155%
2023-01-25	23.6900	23.6900	23.6800	23.6800	+0.042%	5,200	-24.155%
2023-01-23	23.6800	23.6800	23.6700	23.6700	+1.024%	3,110	-24.123%
2023-01-20	23.5300	23.5300	23.4300	23.4300	-1.264%	730	-23.346%
2023-01-19	23.7300	23.7300	23.7300	23.7300	0.000%	2,400	-24.315%
2023-01-18	23.7400	23.7400	23.7300	23.7300	+0.381%	200	-24.315%
2023-01-17	23.7300	23.7300	23.6400	23.6400	-0.421%	12,000	-24.027%
2023-01-16	23.6200	23.7400	23.6200	23.7400	0.000%	1,331	-24.347%
2023-01-13	23.7300	23.7400	23.7000	23.7400	0.000%	2,807	-24.347%
2023-01-12	23.7500	23.7500	23.7400	23.7400	+0.978%	2,100	-24.347%
2023-01-11	23.7400	23.7400	23.5100	23.5100	+0.470%	1,300	-23.607%
2023-01-10	23.7400	23.7400	23.4000	23.4000	0.000%	2,430	-23.248%
2023-01-09	23.3700	23.4000	23.3700	23.4000	-1.474%	975	-23.248%
2023-01-06	23.2300	23.7500	23.2300	23.7500	+2.283%	2,600	-24.379%
2023-01-05	23.2200	23.2200	23.2200	23.2200	+0.869%	100	-22.653%
2023-01-04	23.2200	23.2200	22.9100	23.0200	-0.989%	1,767	-21.981%
2023-01-03	23.2500	23.2500	23.2500	23.2500	0.000%	426	-22.753%
2022-12-30	23.1500	23.2500	23.1500	23.2500	0.000%	300	-22.753%
2022-12-29	23.0000	23.2500	23.0000	23.2500	+2.198%	1,600	-22.753%
2022-12-28	22.7500	22.7500	22.7500	22.7500	0.000%	100	-21.055%
2022-12-23	22.7500	22.7500	22.7500	22.7500	0.000%	11,700	-21.055%
2022-12-22	22.7500	22.7500	22.7500	22.7500	-0.219%	540	-21.055%
2022-12-21	22.8000	22.8000	22.8000	22.8000	-0.870%	278	-21.228%
2022-12-19	23.0800	23.0800	23.0000	23.0000	0.000%	650	-21.913%
2022-12-16	23.3300	23.3300	22.4800	23.0000	-1.414%	6,240	-21.913%
2022-12-15	23.3300	23.3300	23.3300	23.3300	-0.342%	1,600	-23.018%
2022-12-14	23.4800	23.4800	23.4100	23.4100	-1.845%	10,000	-23.281%
2022-12-13	23.8100	23.9000	23.8100	23.8500	+0.210%	6,470	-24.696%
2022-12-12	23.8500	23.8500	23.8000	23.8000	+0.211%	1,100	-24.538%
2022-12-09	24.0000	24.0500	23.7500	23.7500	-0.544%	4,700	-24.379%
2022-12-08	24.0000	24.0000	23.8800	23.8800	-0.500%	6,350	-24.791%
2022-12-07	23.9900	24.0000	23.9900	24.0000	+1.010%	1,300	-25.167%
2022-12-06	23.9800	23.9800	23.7600	23.7600	-1.000%	400	-24.411%
2022-12-05	24.0000	24.0000	24.0000	24.0000	-0.166%	600	-25.167%
2022-12-02	24.0400	24.0400	24.0400	24.0400	-0.042%	100	-25.291%
2022-12-01	24.0500	24.0500	24.0500	24.0500	+0.839%	100	-25.322%
2022-11-30	23.8500	23.8500	23.8500	23.8500	+0.506%	800	-24.696%
2022-11-29	23.8500	23.8500	23.7300	23.7300	-0.503%	6,825	-24.315%
2022-11-28	23.8500	23.8500	23.8500	23.8500	0.000%	100	-24.696%
2022-11-24	23.8500	23.8500	23.8500	23.8500	0.000%	1,350	-24.696%
2022-11-23	23.8500	23.8500	23.8500	23.8500	0.000%	100	-24.696%
2022-11-22	23.9000	23.9000	23.8500	23.8500	-0.209%	3,900	-24.696%
2022-11-18	23.9000	23.9000	23.9000	23.9000	0.000%	900	-24.854%

.dark-mode .s6qVSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6qVSQ{ color: #333333; background-color: white; border: 2px solid #333333; }ECN-CECN CAPITAL CORP PFD Cstock TSE

ECN-C
ECN CAPITAL CORP PFD C
stock TSE