Dark

ECN
ECN CAPITAL CORP WHEN ISS
stock TSE

Inactive

Aug 2, 2024

2.05CAD-1.914%(-0.04)142,191

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.0300	2.0800	2.0200	2.0500	-1.914%	142,191	0.000%
2024-08-01	2.2300	2.2300	2.0400	2.0900	-1.415%	130,802	-1.914%
2024-07-31	2.0600	2.1700	2.0600	2.1200	+1.435%	106,539	-3.302%
2024-07-30	2.0900	2.1000	2.0500	2.0900	+0.966%	79,035	-1.914%
2024-07-29	2.0800	2.0900	2.0500	2.0700	0.000%	30,988	-0.966%
2024-07-26	2.0300	2.0800	2.0000	2.0700	+2.475%	68,065	-0.966%
2024-07-25	1.9700	2.0700	1.9700	2.0200	+1.508%	114,412	+1.485%
2024-07-24	1.9300	2.0300	1.9300	1.9900	+4.737%	1,360,269	+3.015%
2024-07-23	1.9300	1.9600	1.9000	1.9000	-3.061%	46,273	+7.895%
2024-07-22	1.8400	1.9600	1.8400	1.9600	+5.946%	155,375	+4.592%
2024-07-19	1.8600	1.8800	1.8300	1.8500	-0.538%	1,259,844	+10.811%
2024-07-18	1.8200	1.8800	1.8200	1.8600	+3.333%	96,908	+10.215%
2024-07-17	1.8800	1.9100	1.8000	1.8000	-6.250%	114,425	+13.889%
2024-07-16	1.7700	1.9300	1.7700	1.9200	+6.667%	132,185	+6.771%
2024-07-15	1.8000	1.8400	1.7800	1.8000	-2.174%	160,865	+13.889%
2024-07-12	1.7700	1.8600	1.7700	1.8400	+1.657%	74,640	+11.413%
2024-07-11	1.7200	1.8500	1.7200	1.8100	+5.233%	132,750	+13.260%
2024-07-10	1.7100	1.7400	1.7000	1.7200	-0.578%	39,527	+19.186%
2024-07-09	1.7200	1.7500	1.7000	1.7300	+1.765%	138,154	+18.497%
2024-07-08	1.7000	1.7200	1.6600	1.7000	+0.592%	161,525	+20.588%
2024-07-05	1.7300	1.7400	1.6700	1.6900	-1.170%	159,031	+21.302%
2024-07-04	1.7300	1.7400	1.7100	1.7100	-0.581%	70,941	+19.883%
2024-07-03	1.6900	1.7200	1.6700	1.7200	+4.242%	113,961	+19.186%
2024-07-02	1.6600	1.6800	1.6500	1.6500	-1.198%	79,714	+24.242%
2024-06-28	1.6300	1.6800	1.6000	1.6700	+3.727%	301,883	+22.754%
2024-06-27	1.6500	1.6500	1.6100	1.6100	-2.424%	131,967	+27.329%
2024-06-26	1.6400	1.6600	1.6300	1.6500	0.000%	68,691	+24.242%
2024-06-25	1.6800	1.6800	1.6400	1.6500	-1.198%	82,569	+24.242%
2024-06-24	1.6700	1.6900	1.6700	1.6700	+1.212%	78,044	+22.754%
2024-06-21	1.6800	1.6800	1.6100	1.6500	-1.198%	547,952	+24.242%
2024-06-20	1.6900	1.7300	1.6600	1.6700	-0.595%	353,043	+22.754%
2024-06-19	1.7100	1.7200	1.6700	1.6800	-4.545%	122,857	+22.024%
2024-06-18	1.6900	1.7700	1.6900	1.7600	+2.326%	172,343	+16.477%
2024-06-17	1.7400	1.7400	1.6800	1.7200	-1.149%	356,860	+19.186%
2024-06-14	1.7800	1.7800	1.7100	1.7400	-2.793%	347,880	+17.816%
2024-06-13	1.8600	1.8600	1.7500	1.7900	-3.763%	249,601	+14.525%
2024-06-12	1.8600	1.8600	1.8100	1.8600	+3.333%	184,068	+10.215%
2024-06-11	1.8700	1.8800	1.7700	1.8000	-3.743%	220,905	+13.889%
2024-06-10	1.8300	1.8900	1.8100	1.8700	+1.081%	135,561	+9.626%
2024-06-07	1.8800	1.8900	1.8100	1.8500	-2.116%	163,919	+10.811%
2024-06-06	1.9000	1.9100	1.8700	1.8900	0.000%	303,176	+8.466%
2024-06-05	1.7900	1.9000	1.7900	1.8900	+5.587%	412,756	+8.466%
2024-06-04	1.7900	1.8000	1.7200	1.7900	-0.556%	253,392	+14.525%
2024-06-03	1.7300	1.8000	1.7100	1.8000	+3.448%	378,347	+13.889%
2024-05-31	1.7000	1.8200	1.6900	1.7400	+0.578%	5,875,194	+17.816%
2024-05-30	1.7100	1.7500	1.7000	1.7300	+1.170%	157,293	+18.497%
2024-05-29	1.6900	1.7200	1.6500	1.7100	+0.588%	776,974	+19.883%
2024-05-28	1.7600	1.7800	1.7000	1.7000	-3.409%	230,767	+20.588%
2024-05-27	1.8100	1.8100	1.7600	1.7600	-1.676%	143,529	+16.477%
2024-05-24	1.8100	1.8300	1.7300	1.7900	0.000%	304,145	+14.525%
2024-05-23	1.8600	1.8600	1.7700	1.7900	-2.717%	461,509	+14.525%
2024-05-22	1.8400	1.9000	1.8300	1.8400	-1.075%	330,658	+11.413%
2024-05-21	1.8500	1.9000	1.8200	1.8600	-1.587%	382,323	+10.215%
2024-05-17	1.8800	1.9100	1.8400	1.8900	+0.532%	245,448	+8.466%
2024-05-16	1.9000	1.9400	1.8700	1.8800	0.000%	319,664	+9.043%
2024-05-15	1.9200	1.9400	1.8100	1.8800	-1.053%	724,320	+9.043%
2024-05-14	1.9200	1.9600	1.8700	1.9000	-1.042%	345,990	+7.895%
2024-05-13	2.0000	2.0500	1.9000	1.9200	-4.000%	766,653	+6.771%
2024-05-10	1.8100	2.1400	1.7800	2.0000	+13.636%	1,180,164	+2.500%
2024-05-09	1.7700	1.7900	1.7200	1.7600	+1.734%	1,199,028	+16.477%
2024-05-08	1.7600	1.7700	1.7300	1.7300	-2.260%	341,262	+18.497%
2024-05-07	1.7900	1.8100	1.7500	1.7700	-1.117%	89,303	+15.819%
2024-05-06	1.7900	1.8200	1.7800	1.7900	-0.556%	194,412	+14.525%
2024-05-02	1.7700	1.8700	1.7700	1.8000	+1.695%	469,619	+13.889%
2024-05-01	1.7500	1.7900	1.7100	1.7700	+0.568%	285,686	+15.819%
2024-04-30	1.7700	1.7900	1.7400	1.7600	-0.565%	108,333	+16.477%
2024-04-29	1.7600	1.7800	1.7400	1.7700	0.000%	388,773	+15.819%
2024-04-26	1.7800	1.8100	1.7500	1.7700	+7.273%	470,885	+15.819%
2024-04-24	1.7400	1.7900	1.6500	1.6500	-6.250%	203,963	+24.242%
2024-04-23	1.7100	1.8800	1.7100	1.7600	+1.149%	550,862	+16.477%
2024-04-22	1.7000	1.7500	1.6400	1.7400	+1.163%	1,097,118	+17.816%
2024-04-19	1.7500	1.7900	1.7100	1.7200	0.000%	189,401	+19.186%
2024-04-18	1.7700	1.7700	1.7000	1.7200	-1.149%	684,894	+19.186%
2024-04-16	1.8300	1.8400	1.7300	1.7400	-4.396%	1,613,878	+17.816%
2024-04-15	1.9300	1.9400	1.8000	1.8200	-5.699%	222,570	+12.637%
2024-04-12	1.8500	1.9500	1.8500	1.9300	+1.579%	162,317	+6.218%
2024-04-11	1.8800	1.9500	1.8800	1.9000	+1.604%	332,715	+7.895%
2024-04-10	1.9700	2.0100	1.8500	1.8700	-7.882%	362,247	+9.626%
2024-04-08	1.9900	2.0650	1.9900	2.0300	+1.500%	128,937	+0.985%
2024-04-05	2.0000	2.1000	1.9850	2.0000	0.000%	152,724	+2.500%
2024-04-04	2.0500	2.0500	2.0000	2.0000	-0.990%	110,899	+2.500%
2024-04-03	2.0100	2.0800	1.9800	2.0200	+1.000%	727,022	+1.485%
2024-04-02	1.9800	2.0450	1.9650	2.0000	+0.503%	258,283	+2.500%
2024-04-01	2.1000	2.1300	1.9850	1.9900	-4.785%	277,758	+3.015%
2024-03-28	1.9400	2.1450	1.9100	2.0900	+9.424%	688,963	-1.914%
2024-03-27	1.8400	1.9450	1.8100	1.9100	+4.372%	702,071	+7.330%
2024-03-26	1.8000	1.8400	1.7400	1.8300	+1.667%	644,489	+12.022%
2024-03-25	1.8400	1.8400	1.6000	1.8000	0.000%	1,523,475	+13.889%
2024-03-22	1.9700	2.0050	1.6700	1.8000	-25.620%	2,139,979	+13.889%
2024-03-21	2.4800	2.4800	2.3900	2.4200	0.000%	197,196	-15.289%
2024-03-20	2.3500	2.4300	2.3500	2.4200	+2.542%	68,450	-15.289%
2024-03-19	2.3800	2.4100	2.3600	2.3600	-1.667%	122,491	-13.136%
2024-03-15	2.4600	2.4800	2.3650	2.4000	-2.041%	925,887	-14.583%
2024-03-14	2.5200	2.5200	2.4000	2.4500	-2.390%	203,269	-16.327%
2024-03-13	2.4900	2.5500	2.4700	2.5100	0.000%	197,847	-18.327%
2024-03-12	2.5000	2.5300	2.4900	2.5100	+0.400%	235,189	-18.327%
2024-03-11	2.5100	2.5100	2.4100	2.5000	+2.459%	233,981	-18.000%
2024-03-07	2.4800	2.4800	2.3750	2.4400	-1.613%	234,871	-15.984%
2024-03-06	2.5100	2.5200	2.4000	2.4800	-3.876%	259,205	-17.339%
2024-03-04	2.6800	2.7000	2.5600	2.5800	-5.495%	282,050	-20.543%
2024-03-01	2.7800	2.8200	2.7100	2.7300	-2.151%	313,507	-24.908%
2024-02-29	2.7800	2.7900	2.7050	2.7900	+0.360%	283,817	-26.523%
2024-02-28	2.7600	2.8500	2.7400	2.7800	-0.358%	255,485	-26.259%
2024-02-27	2.7000	2.8100	2.6400	2.7900	+0.360%	188,970	-26.523%
2024-02-26	2.6100	2.7800	2.6000	2.7800	+6.513%	217,299	-26.259%
2024-02-23	2.7000	2.7300	2.6050	2.6100	-3.333%	165,427	-21.456%
2024-02-22	2.6000	2.7400	2.6000	2.7000	+3.053%	235,991	-24.074%
2024-02-21	2.6200	2.6900	2.6100	2.6200	-1.132%	103,191	-21.756%
2024-02-20	2.6600	2.7600	2.6000	2.6500	-2.930%	161,771	-22.642%
2024-02-16	2.6900	2.7800	2.6800	2.7300	-0.365%	158,167	-24.908%
2024-02-15	2.7100	2.7600	2.7100	2.7400	+1.481%	279,597	-25.182%
2024-02-14	2.7000	2.7100	2.6600	2.7000	+0.372%	54,608	-24.074%
2024-02-13	2.6900	2.7400	2.6700	2.6900	-2.182%	66,447	-23.792%
2024-02-12	2.7900	2.7900	2.7100	2.7500	+1.852%	96,280	-25.455%
2024-02-09	2.7200	2.7350	2.6900	2.7000	-0.735%	56,247	-24.074%
2024-02-08	2.7400	2.7500	2.6950	2.7200	0.000%	229,795	-24.632%
2024-02-07	2.7000	2.7800	2.7000	2.7200	-1.091%	52,452	-24.632%
2024-02-06	2.7200	2.7950	2.7000	2.7500	+1.476%	120,449	-25.455%
2024-02-05	2.7100	2.7100	2.6350	2.7100	+0.743%	194,281	-24.354%
2024-02-02	2.7100	2.7100	2.6600	2.6900	+0.373%	74,719	-23.792%
2024-02-01	2.8000	2.8000	2.6700	2.6800	-2.545%	227,908	-23.507%
2024-01-31	2.7800	2.8050	2.7050	2.7500	+0.365%	282,945	-25.455%
2024-01-30	2.7600	2.8100	2.7300	2.7400	-2.143%	222,837	-25.182%
2024-01-29	2.8500	2.8500	2.7900	2.8000	-0.356%	183,516	-26.786%
2024-01-26	2.8300	2.8600	2.7550	2.8100	-0.707%	133,314	-27.046%
2024-01-25	2.8400	2.8500	2.8000	2.8300	+1.434%	81,051	-27.562%
2024-01-24	2.8000	2.8500	2.7600	2.7900	-1.064%	242,948	-26.523%
2024-01-23	2.8700	2.9000	2.8200	2.8200	-0.704%	213,820	-27.305%
2024-01-22	2.8800	2.8800	2.8050	2.8400	0.000%	108,229	-27.817%
2024-01-19	2.8100	2.8550	2.8000	2.8400	+1.068%	90,968	-27.817%
2024-01-18	2.7200	2.8400	2.7200	2.8100	-1.404%	184,902	-27.046%
2024-01-17	2.8000	2.8550	2.7500	2.8500	+1.064%	99,827	-28.070%
2024-01-16	2.8100	2.8350	2.7500	2.8200	-0.704%	132,762	-27.305%
2024-01-15	2.7900	2.8500	2.7200	2.8400	+2.158%	49,394	-27.817%
2024-01-12	2.8000	2.8200	2.7600	2.7800	+0.361%	77,766	-26.259%
2024-01-11	2.8000	2.8200	2.6900	2.7700	-1.773%	197,386	-25.993%
2024-01-10	2.8500	2.8700	2.7600	2.8200	-1.399%	302,340	-27.305%
2024-01-09	2.8700	2.9000	2.8000	2.8600	-1.718%	145,355	-28.322%
2024-01-08	2.9000	2.9200	2.8500	2.9100	+0.692%	447,986	-29.553%
2024-01-05	2.8900	2.9250	2.8500	2.8900	-0.687%	394,268	-29.066%
2024-01-04	2.7600	2.9100	2.7600	2.9100	+1.748%	405,407	-29.553%
2024-01-03	3.0000	3.0000	2.8400	2.8600	-3.704%	766,699	-28.322%
2024-01-02	3.1000	3.1000	2.9000	2.9700	-1.000%	581,941	-30.976%
2023-12-29	2.8700	3.0200	2.8500	3.0000	+2.389%	207,064	-31.667%
2023-12-28	2.9000	2.9500	2.8500	2.9300	+1.384%	202,238	-30.034%
2023-12-27	2.7400	2.8900	2.7100	2.8900	+2.847%	193,475	-29.066%
2023-12-22	2.7500	2.8200	2.7100	2.8100	+2.930%	163,878	-27.046%
2023-12-21	2.6600	2.7500	2.6200	2.7300	+3.409%	313,881	-24.908%
2023-12-20	2.7100	2.7400	2.6400	2.6400	-2.941%	117,650	-22.348%
2023-12-19	2.7000	2.7300	2.6450	2.7200	+1.493%	163,367	-24.632%
2023-12-18	2.6600	2.7600	2.6600	2.6800	0.000%	157,372	-23.507%
2023-12-15	2.8100	2.8800	2.6800	2.6800	-1.471%	420,137	-23.507%
2023-12-14	2.7200	2.8400	2.7100	2.7200	-0.730%	207,944	-24.632%
2023-12-13	2.6500	2.7500	2.6100	2.7400	+4.580%	159,379	-25.182%
2023-12-12	2.6300	2.6700	2.5800	2.6200	-4.380%	213,029	-21.756%
2023-12-08	2.6400	2.7500	2.6400	2.7400	+3.396%	254,554	-25.182%
2023-12-07	2.6400	2.6950	2.6000	2.6500	+0.379%	678,164	-22.642%
2023-12-06	2.6000	2.6950	2.5800	2.6400	+1.538%	264,996	-22.348%
2023-12-05	2.4600	2.6500	2.4600	2.6000	+6.122%	951,619	-21.154%
2023-12-04	2.4900	2.5350	2.3800	2.4500	-2.778%	1,357,885	-16.327%
2023-12-01	2.2300	2.5600	2.2100	2.5200	+12.500%	1,668,512	-18.651%
2023-11-30	2.3000	2.3500	2.2100	2.2400	-3.030%	521,512	-8.482%
2023-11-29	2.4800	2.4800	2.2400	2.3100	-5.714%	250,353	-11.255%
2023-11-28	2.1300	2.4850	2.1200	2.4500	+14.486%	2,458,320	-16.327%
2023-11-27	2.1800	2.1800	2.1200	2.1400	-2.283%	99,452	-4.206%
2023-11-24	2.2200	2.2200	2.1600	2.1900	+0.922%	171,750	-6.393%
2023-11-23	2.0600	2.1900	2.0600	2.1700	+4.831%	167,345	-5.530%
2023-11-22	2.1900	2.2000	2.0700	2.0700	-5.479%	515,613	-0.966%
2023-11-21	2.2800	2.3100	2.1700	2.1900	-3.097%	626,365	-6.393%
2023-11-20	2.1400	2.2700	2.0950	2.2600	+7.619%	2,853,402	-9.292%
2023-11-17	2.1000	2.1500	2.0650	2.1000	+0.478%	954,429	-2.381%
2023-11-16	2.0800	2.1000	2.0450	2.0900	+0.966%	828,244	-1.914%
2023-11-15	2.2100	2.2650	2.0500	2.0700	-9.211%	1,908,285	-0.966%
2023-11-14	2.3100	2.4900	2.2250	2.2800	-9.163%	762,107	-10.088%
2023-11-13	2.4900	2.5300	2.4600	2.5100	+1.619%	136,345	-18.327%
2023-11-10	2.5100	2.5100	2.4150	2.4700	-0.803%	124,840	-17.004%
2023-11-09	2.3900	2.5600	2.3900	2.4900	+3.750%	348,242	-17.671%
2023-11-08	2.3500	2.4300	2.3400	2.4000	+2.128%	168,070	-14.583%
2023-11-07	2.3500	2.3950	2.2600	2.3500	-0.844%	519,999	-12.766%
2023-11-06	2.4000	2.4500	2.3100	2.3700	-0.420%	653,097	-13.502%
2023-11-03	2.1700	2.3900	2.1700	2.3800	+9.677%	630,494	-13.866%
2023-11-02	1.9300	2.2250	1.9200	2.1700	+13.613%	640,939	-5.530%
2023-11-01	1.9400	1.9700	1.8700	1.9100	-0.521%	650,524	+7.330%
2023-10-31	1.8600	1.9200	1.7900	1.9200	+2.128%	173,746	+6.771%
2023-10-30	1.8300	1.8800	1.7800	1.8800	+2.732%	113,772	+9.043%
2023-10-27	1.6500	1.8300	1.6500	1.8300	+3.977%	235,683	+12.022%
2023-10-26	1.7300	1.7800	1.6500	1.7600	0.000%	302,189	+16.477%
2023-10-25	1.8200	1.8200	1.7000	1.7600	-4.865%	398,891	+16.477%
2023-10-24	1.9700	1.9700	1.8300	1.8500	-5.612%	600,137	+10.811%
2023-10-23	2.0400	2.0400	1.9200	1.9600	-3.448%	245,720	+4.592%
2023-10-20	2.1000	2.1500	2.0000	2.0300	-3.333%	400,293	+0.985%
2023-10-19	2.0800	2.1100	2.0500	2.1000	-1.408%	292,009	-2.381%
2023-10-18	2.1500	2.1500	2.0400	2.1300	-2.294%	379,144	-3.756%
2023-10-17	2.2700	2.3300	2.1500	2.1800	-4.803%	371,101	-5.963%
2023-10-16	2.3000	2.3800	2.2900	2.2900	-2.137%	153,372	-10.480%
2023-10-13	2.4300	2.4300	2.3350	2.3400	-1.681%	134,391	-12.393%
2023-10-12	2.4900	2.4900	2.3300	2.3800	-2.459%	186,960	-13.866%
2023-10-11	2.4100	2.4550	2.4000	2.4400	+2.092%	260,445	-15.984%
2023-10-10	2.3300	2.4600	2.3300	2.3900	+3.017%	181,367	-14.226%
2023-10-06	2.3400	2.3600	2.2800	2.3200	-1.277%	183,237	-11.638%
2023-10-05	2.3300	2.4450	2.3250	2.3500	-0.844%	173,684	-12.766%
2023-10-04	2.3100	2.3700	2.2900	2.3700	+2.597%	135,988	-13.502%
2023-10-03	2.2600	2.3200	2.2400	2.3100	+1.316%	184,905	-11.255%
2023-10-02	2.3000	2.3350	2.2400	2.2800	-0.870%	610,211	-10.088%
2023-09-29	2.3200	2.3600	2.3000	2.3000	-0.433%	123,229	-10.870%
2023-09-28	2.4200	2.4200	2.3000	2.3100	-1.702%	234,119	-11.255%
2023-09-27	2.3900	2.5000	2.3050	2.3500	-0.424%	344,128	-12.766%
2023-09-26	2.3600	2.4050	2.3200	2.3600	-1.667%	330,469	-13.136%
2023-09-25	2.4200	2.4700	2.3700	2.4000	-2.439%	96,362	-14.583%
2023-09-22	2.3900	2.5000	2.3200	2.4600	+3.361%	277,199	-16.667%
2023-09-21	2.2500	2.4000	2.2300	2.3800	+3.030%	269,697	-13.866%
2023-09-20	2.3300	2.3800	2.3100	2.3100	-0.431%	170,163	-11.255%
2023-09-19	2.3800	2.3850	2.3200	2.3200	-2.929%	313,630	-11.638%
2023-09-18	2.3500	2.4300	2.3300	2.3900	+0.420%	231,978	-14.226%
2023-09-15	2.3500	2.4000	2.3200	2.3800	-0.418%	1,724,941	-13.866%
2023-09-14	2.3400	2.4100	2.3400	2.3900	-0.417%	216,422	-14.226%
2023-09-13	2.4300	2.4700	2.3800	2.4000	-0.826%	108,358	-14.583%
2023-09-12	2.3400	2.4400	2.3400	2.4200	+2.979%	154,458	-15.289%
2023-09-11	2.4400	2.4400	2.3300	2.3500	-2.490%	441,219	-12.766%
2023-09-08	2.4000	2.4550	2.3700	2.4100	+0.417%	132,817	-14.938%
2023-09-07	2.4000	2.4300	2.3750	2.4000	-1.235%	167,918	-14.583%
2023-09-06	2.5000	2.5100	2.3950	2.4300	-3.571%	375,628	-15.638%
2023-09-05	2.5700	2.5700	2.4800	2.5200	-3.817%	413,188	-18.651%
2023-09-01	2.6500	2.6500	2.5800	2.6200	-1.132%	182,069	-21.756%
2023-08-31	2.6700	2.6700	2.5750	2.6500	-0.749%	374,874	-22.642%
2023-08-30	2.6900	2.7000	2.6400	2.6700	-1.111%	160,299	-23.221%
2023-08-29	2.6800	2.7400	2.6300	2.7000	+0.746%	459,794	-24.074%
2023-08-28	2.7200	2.7200	2.6300	2.6800	-0.372%	300,620	-23.507%
2023-08-25	2.5800	2.7100	2.5500	2.6900	+5.078%	319,489	-23.792%
2023-08-24	2.6000	2.6300	2.5500	2.5600	-2.290%	586,945	-19.922%
2023-08-23	2.5800	2.6300	2.5250	2.6200	+0.383%	576,246	-21.756%
2023-08-22	2.7400	2.7400	2.6000	2.6100	-5.435%	821,532	-21.456%
2023-08-21	2.7700	2.8100	2.6800	2.7600	-1.429%	257,464	-25.725%
2023-08-18	2.7200	2.8900	2.7000	2.8000	+1.818%	322,523	-26.786%
2023-08-17	2.6000	2.8000	2.5800	2.7500	+5.769%	797,891	-25.455%
2023-08-16	2.5600	2.6600	2.5200	2.6000	+0.386%	847,435	-21.154%
2023-08-15	2.7000	2.7600	2.4300	2.5900	-5.818%	3,354,210	-20.849%
2023-08-14	2.7000	2.7850	2.6900	2.7500	+2.230%	604,342	-25.455%
2023-08-11	2.6700	2.7200	2.6600	2.6900	-0.370%	603,084	-23.792%
2023-08-10	2.7000	2.8000	2.6450	2.7000	+0.746%	455,893	-24.074%
2023-08-09	2.7400	2.7400	2.5450	2.6800	-4.965%	1,573,915	-23.507%
2023-08-08	2.7400	2.8600	2.7200	2.8200	+2.545%	195,419	-27.305%
2023-08-04	2.6300	2.7600	2.6300	2.7500	+3.774%	210,706	-25.455%
2023-08-03	2.5900	2.6600	2.5400	2.6500	+1.145%	151,976	-22.642%
2023-08-02	2.6000	2.6200	2.4800	2.6200	0.000%	227,770	-21.756%
2023-08-01	2.6200	2.6200	2.5250	2.6200	0.000%	270,704	-21.756%
2023-07-31	2.6000	2.6400	2.5950	2.6200	+0.769%	89,321	-21.756%
2023-07-28	2.6000	2.6300	2.5750	2.6000	+0.775%	148,186	-21.154%
2023-07-27	2.6700	2.6850	2.5700	2.5800	-2.273%	86,414	-20.543%
2023-07-26	2.6400	2.6900	2.6300	2.6400	-0.752%	74,696	-22.348%
2023-07-25	2.6800	2.7100	2.6500	2.6600	-0.375%	97,770	-22.932%
2023-07-24	2.6100	2.6900	2.6100	2.6700	+2.299%	248,537	-23.221%
2023-07-21	2.5800	2.6100	2.5500	2.6100	+1.556%	130,351	-21.456%
2023-07-20	2.6100	2.6550	2.5600	2.5700	-2.281%	271,023	-20.233%
2023-07-19	2.6300	2.6700	2.6200	2.6300	+0.382%	94,124	-22.053%
2023-07-18	2.6200	2.6600	2.5900	2.6200	-0.380%	126,476	-21.756%
2023-07-17	2.6300	2.6600	2.6000	2.6300	-0.379%	176,398	-22.053%
2023-07-14	2.6900	2.7200	2.6300	2.6400	-2.222%	142,260	-22.348%
2023-07-13	2.6800	2.7300	2.6800	2.7000	0.000%	212,680	-24.074%
2023-07-12	2.7200	2.7500	2.6800	2.7000	-0.369%	257,449	-24.074%
2023-07-11	2.7100	2.7700	2.6650	2.7100	+0.370%	271,008	-24.354%
2023-07-10	2.6200	2.7950	2.6050	2.7000	+3.053%	1,550,820	-24.074%
2023-07-07	2.6400	2.6800	2.5650	2.6200	-1.504%	761,469	-21.756%
2023-07-06	2.7700	2.7700	2.6400	2.6600	-5.338%	170,427	-22.932%
2023-07-05	2.7000	2.8450	2.7000	2.8100	+3.690%	1,263,914	-27.046%
2023-07-04	2.6700	2.7300	2.6600	2.7100	+1.498%	422,824	-24.354%
2023-06-30	2.7000	2.7300	2.6500	2.6700	-0.373%	1,230,029	-23.221%
2023-06-29	2.6700	2.7000	2.6150	2.6800	0.000%	853,806	-23.507%
2023-06-28	2.7200	2.7450	2.6500	2.6800	-1.832%	1,127,760	-23.507%
2023-06-27	2.6600	2.7300	2.5900	2.7300	+3.802%	261,468	-24.908%
2023-06-26	2.6600	2.6800	2.6200	2.6300	-2.230%	352,980	-22.053%
2023-06-23	2.8600	2.8600	2.6800	2.6900	-7.560%	1,649,028	-23.792%
2023-06-22	2.8900	2.9100	2.8300	2.9100	+0.345%	736,617	-29.553%
2023-06-21	2.9800	2.9900	2.9000	2.9000	-3.010%	249,766	-29.310%
2023-06-20	3.0300	3.0300	2.8900	2.9900	-1.320%	161,868	-31.438%
2023-06-19	2.9000	3.0300	2.8800	3.0300	+3.413%	129,156	-32.343%
2023-06-16	3.0400	3.0600	2.9100	2.9300	-2.333%	288,548	-30.034%
2023-06-15	2.9800	3.0300	2.9100	3.0000	+0.334%	316,904	-31.667%
2023-06-14	3.1500	3.1850	2.9900	2.9900	-5.380%	154,967	-31.438%
2023-06-13	3.1800	3.2400	3.1600	3.1600	-0.629%	125,849	-35.127%
2023-06-12	3.2300	3.2300	3.1500	3.1800	-0.935%	775,755	-35.535%
2023-06-09	3.2400	3.2500	3.1650	3.2100	-1.231%	221,438	-36.137%
2023-06-08	3.1800	3.2500	3.1600	3.2500	+2.524%	353,692	-36.923%
2023-06-07	3.1100	3.1950	3.1100	3.1700	+2.589%	193,620	-35.331%
2023-06-06	3.0900	3.1500	3.0700	3.0900	-0.323%	299,029	-33.657%
2023-06-05	2.9800	3.1050	2.9800	3.1000	+3.679%	147,595	-33.871%
2023-06-02	2.9600	3.0150	2.9150	2.9900	+1.356%	493,752	-31.438%
2023-06-01	2.9500	2.9600	2.8900	2.9500	0.000%	514,884	-30.508%
2023-05-31	2.8800	2.9700	2.8400	2.9500	+1.724%	819,407	-30.508%
2023-05-30	2.8500	2.9200	2.8300	2.9000	+0.694%	655,220	-29.310%
2023-05-29	3.0400	3.0400	2.8300	2.8800	-5.574%	348,789	-28.819%
2023-05-26	2.9400	3.0600	2.9100	3.0500	+4.096%	366,618	-32.787%
2023-05-25	2.8800	3.0000	2.8750	2.9300	+1.034%	687,694	-30.034%
2023-05-24	2.8800	2.9200	2.8000	2.9000	-0.344%	819,543	-29.310%
2023-05-23	2.8700	3.0150	2.8300	2.9100	+0.345%	1,648,005	-29.553%
2023-05-19	2.8600	2.9500	2.8200	2.9000	0.000%	778,775	-29.310%
2023-05-18	2.8800	3.0100	2.8500	2.9000	+0.346%	1,361,574	-29.310%
2023-05-17	2.6500	2.8900	2.6000	2.8900	+5.091%	1,270,075	-29.066%
2023-05-16	2.6400	2.7800	2.3700	2.7500	-14.063%	3,773,441	-25.455%
2023-05-15	3.1400	3.2300	3.1000	3.2000	+1.911%	394,680	-35.938%
2023-05-12	3.1400	3.2000	3.1000	3.1400	0.000%	232,614	-34.713%
2023-05-11	3.2100	3.2100	3.1000	3.1400	-2.786%	307,343	-34.713%
2023-05-10	3.1300	3.2300	3.1300	3.2300	+3.859%	1,055,230	-36.533%
2023-05-09	3.1300	3.1400	3.0800	3.1100	-3.416%	407,763	-34.084%
2023-05-08	3.1700	3.2550	3.1500	3.2200	+1.577%	424,855	-36.335%
2023-05-05	3.0800	3.1700	3.0800	3.1700	+3.595%	253,600	-35.331%
2023-05-04	3.2200	3.2200	2.9950	3.0600	-5.556%	713,309	-33.007%
2023-05-03	3.1700	3.2750	3.1500	3.2400	+2.208%	403,453	-36.728%
2023-05-02	3.2200	3.2450	3.1600	3.1700	-1.858%	659,944	-35.331%
2023-05-01	3.1400	3.3100	3.1400	3.2300	+2.215%	942,256	-36.533%
2023-04-28	3.1000	3.1800	3.0600	3.1600	+2.265%	501,743	-35.127%
2023-04-27	3.1100	3.1600	3.0050	3.0900	-0.323%	663,945	-33.657%
2023-04-26	3.1500	3.2100	3.0800	3.1000	-1.274%	449,287	-33.871%
2023-04-25	3.1100	3.2100	3.0800	3.1400	+0.641%	573,952	-34.713%
2023-04-24	3.1900	3.2400	3.1050	3.1200	-1.887%	853,683	-34.295%
2023-04-21	3.3000	3.3800	3.1800	3.1800	-4.505%	947,281	-35.535%
2023-04-20	3.2700	3.3800	3.2500	3.3300	+0.604%	2,647,062	-38.438%
2023-04-19	3.1800	3.3600	3.1200	3.3100	+2.795%	1,058,591	-38.066%
2023-04-18	3.0800	3.2700	3.0400	3.2200	+5.574%	969,746	-36.335%
2023-04-17	3.0500	3.1200	3.0000	3.0500	-0.327%	913,704	-32.787%
2023-04-14	2.9700	3.1000	2.9500	3.0600	+2.685%	298,747	-33.007%
2023-04-13	2.9100	3.0000	2.8700	2.9800	+2.759%	457,589	-31.208%
2023-04-12	2.9200	3.0000	2.8800	2.9000	+0.346%	797,912	-29.310%
2023-04-11	2.9100	2.9200	2.8500	2.8900	-0.687%	631,519	-29.066%
2023-04-10	2.8000	2.9400	2.8000	2.9100	+3.929%	509,756	-29.553%
2023-04-06	2.7900	2.8600	2.7550	2.8000	-0.709%	968,284	-26.786%
2023-04-05	2.8400	2.8650	2.7450	2.8200	-0.353%	819,650	-27.305%
2023-04-04	2.8300	2.9100	2.7900	2.8300	0.000%	1,373,081	-27.562%
2023-04-03	2.7500	2.8550	2.7100	2.8300	+1.071%	1,022,311	-27.562%
2023-03-31	2.6700	2.8100	2.6500	2.8000	+4.089%	1,013,073	-26.786%
2023-03-30	2.5600	2.7000	2.5100	2.6900	+4.264%	1,746,865	-23.792%
2023-03-29	2.4200	2.6100	2.3450	2.5800	+6.173%	1,777,971	-20.543%
2023-03-28	2.4900	2.4900	2.3600	2.4300	-2.016%	1,507,373	-15.638%
2023-03-27	2.6600	2.6600	2.4400	2.4800	-6.415%	1,803,493	-17.339%
2023-03-24	2.7100	2.7200	2.5000	2.6500	-3.636%	2,091,180	-22.642%
2023-03-23	2.9800	2.9800	2.3400	2.7500	-16.667%	7,673,154	-25.455%
2023-03-22	3.2800	3.3700	3.2500	3.3000	-0.602%	768,549	-37.879%
2023-03-21	3.3700	3.4150	3.2300	3.3200	-0.599%	849,151	-38.253%
2023-03-20	3.5100	3.5700	3.3300	3.3400	-6.443%	1,115,192	-38.623%
2023-03-17	3.5300	3.6100	3.4200	3.5700	-0.833%	15,089,997	-42.577%
2023-03-16	3.5100	3.6300	3.4750	3.6000	+1.695%	1,558,249	-43.056%
2023-03-15	3.5300	3.5700	3.4300	3.5400	-1.939%	2,044,627	-42.090%
2023-03-14	3.3800	3.6550	3.3800	3.6100	+9.394%	1,785,218	-43.213%
2023-03-13	3.3800	3.4600	3.2700	3.3000	-2.941%	1,095,580	-37.879%
2023-03-10	3.5000	3.5300	3.3450	3.4000	-2.857%	1,749,093	-39.706%
2023-03-09	3.6400	3.6400	3.4400	3.5000	-2.507%	1,928,715	-41.429%
2023-03-08	3.3000	3.6350	3.2900	3.5900	+16.558%	8,581,340	-42.897%
2023-03-07	2.9800	3.1100	2.9200	3.0800	+2.326%	1,321,813	-33.442%
2023-03-06	3.1300	3.1400	2.9600	3.0100	-1.954%	1,284,306	-31.894%
2023-03-03	2.9500	3.1100	2.9400	3.0700	+4.778%	1,313,947	-33.225%
2023-03-02	2.8800	3.0100	2.8100	2.9300	+0.687%	2,282,020	-30.034%
2023-03-01	2.9200	2.9800	2.8650	2.9100	0.000%	964,708	-29.553%
2023-02-28	2.9100	2.9600	2.7600	2.9100	-0.342%	1,452,813	-29.553%
2023-02-27	2.8500	2.9200	2.8500	2.9200	+3.180%	736,038	-29.795%
2023-02-24	2.7600	2.8500	2.7100	2.8300	+0.355%	710,693	-27.562%
2023-02-23	2.7000	2.8500	2.6400	2.8200	+2.545%	1,355,196	-27.305%
2023-02-22	2.8100	2.8700	2.7500	2.7500	-2.135%	1,265,025	-25.455%
2023-02-21	2.9000	2.9400	2.7800	2.8100	-5.387%	1,556,854	-27.046%
2023-02-17	2.9900	3.0400	2.9300	2.9700	-1.329%	1,090,548	-30.976%
2023-02-16	3.0900	3.1200	2.9850	3.0100	-3.834%	968,910	-31.894%
2023-02-15	3.1500	3.1600	3.1000	3.1300	-0.949%	2,482,954	-34.505%
2023-02-14	3.0300	3.2300	3.0100	3.1600	+3.947%	3,447,787	-35.127%
2023-02-13	3.0700	3.1100	2.9900	3.0400	-0.977%	1,671,073	-32.566%
2023-02-10	3.1300	3.1300	3.0200	3.0700	-2.229%	2,667,249	-33.225%
2023-02-09	3.2600	3.2600	3.1200	3.1400	-2.484%	1,047,176	-34.713%
2023-02-08	3.3000	3.3000	3.1550	3.2200	-2.719%	839,115	-36.335%
2023-02-07	3.2200	3.3100	3.1100	3.3100	+2.477%	1,085,530	-38.066%
2023-02-06	3.1800	3.2700	3.1300	3.2300	+0.937%	1,129,449	-36.533%
2023-02-03	3.1900	3.3250	3.0700	3.2000	-0.929%	1,515,754	-35.938%
2023-02-02	3.0200	3.3450	3.0200	3.2300	+8.027%	3,431,421	-36.533%

.dark-mode .qcpKgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcpKgt{ color: #333333; background-color: white; border: 2px solid #333333; }ECNECN CAPITAL CORP WHEN ISSstock TSE

ECN
ECN CAPITAL CORP WHEN ISS
stock TSE