ECN Capital Corp. (TSX:ECN)
Canada
· Delayed Price · Currency is CAD 3.050
-0.010 (-0.33%)
At close: Mar 6, 2026
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | 240,099 |
| Mar 5, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 156,213 |
| Mar 4, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | - | 911,940 |
| Mar 3, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 119,613 |
| Mar 2, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 176,878 |
| Feb 27, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 136,034 |
| Feb 26, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 137,587 |
| Feb 25, 2026 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | - | 853,426 |
| Feb 24, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | 435,246 |
| Feb 23, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 0.33% | 84,936 |
| Feb 20, 2026 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 142,527 |
| Feb 19, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 177,011 |
| Feb 18, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 0.66% | 122,463 |
| Feb 17, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | - | 155,806 |
| Feb 13, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 738,863 |
| Feb 12, 2026 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | - | 370,280 |
| Feb 11, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 301,099 |
| Feb 10, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 1,116,949 |
| Feb 9, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | 0.33% | 419,182 |
| Feb 6, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 238,735 |
| Feb 5, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | -0.33% | 697,351 |
| Feb 4, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | - | 918,149 |
| Feb 3, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | - | 310,039 |
| Feb 2, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.66% | 161,575 |
| Jan 30, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 455,062 |
| Jan 29, 2026 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | -0.33% | 1,526,702 |
| Jan 28, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 1,156,766 |
| Jan 27, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 2,445,676 |
| Jan 26, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 1,107,240 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.33% | 239,285 |
| Jan 22, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.33% | 36,257 |
| Jan 21, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | 0.33% | 613,274 |
| Jan 20, 2026 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -0.33% | 169,037 |
| Jan 19, 2026 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.65% | 48,832 |
| Jan 16, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 952,413 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 0.33% | 656,717 |
| Jan 14, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | - | 311,717 |
| Jan 13, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 792,894 |
| Jan 12, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.66% | 750,123 |
| Jan 9, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 134,250 |
| Jan 8, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.33% | 168,425 |
| Jan 7, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | -0.33% | 962,726 |
| Jan 6, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 147,404 |
| Jan 5, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 292,746 |
| Jan 2, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.33% | 154,495 |
| Dec 31, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 292,696 |
| Dec 30, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | - | 97,123 |
| Dec 29, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | -0.33% | 122,248 |
| Dec 24, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 76,735 |
| Dec 23, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | - | 219,871 |
| Dec 22, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 371,256 |
| Dec 19, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 242,221 |
| Dec 18, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | - | 291,221 |
| Dec 17, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | - | 423,668 |
| Dec 16, 2025 | 3.03 | 3.06 | 3.03 | 3.03 | 3.03 | -0.33% | 173,451 |
| Dec 15, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 223,009 |
| Dec 12, 2025 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 406,085 |
| Dec 11, 2025 | 3.04 | 3.07 | 3.04 | 3.05 | 3.04 | - | 229,394 |
| Dec 10, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.04 | 0.33% | 1,643,408 |
| Dec 9, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.03 | -0.33% | 729,321 |
| Dec 8, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.04 | - | 271,912 |
| Dec 5, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.04 | - | 244,614 |
| Dec 4, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.04 | - | 405,265 |
| Dec 3, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.04 | 0.33% | 509,047 |
| Dec 2, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.03 | -0.98% | 636,715 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | 3.06 | 0.33% | 249,864 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.05 | -0.33% | 312,055 |
| Nov 27, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | 3.06 | 0.66% | 111,131 |
| Nov 26, 2025 | 3.05 | 3.07 | 3.05 | 3.05 | 3.04 | - | 997,445 |
| Nov 25, 2025 | 3.05 | 3.08 | 3.04 | 3.05 | 3.04 | - | 2,390,495 |
| Nov 24, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.04 | -0.65% | 1,192,279 |
| Nov 21, 2025 | 3.05 | 3.08 | 3.05 | 3.07 | 3.06 | 0.33% | 2,450,697 |
| Nov 20, 2025 | 3.06 | 3.07 | 3.04 | 3.06 | 3.05 | - | 1,610,314 |
| Nov 19, 2025 | 3.02 | 3.09 | 3.01 | 3.06 | 3.05 | 1.32% | 4,264,784 |
| Nov 18, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 3.01 | - | 6,369,389 |
| Nov 17, 2025 | 3.02 | 3.04 | 3.01 | 3.02 | 3.01 | - | 5,342,246 |
| Nov 14, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.01 | -1.63% | 19,501,304 |
| Nov 13, 2025 | 2.98 | 3.26 | 2.85 | 3.07 | 3.06 | 11.64% | 4,060,282 |
| Nov 12, 2025 | 2.79 | 2.84 | 2.74 | 2.75 | 2.74 | 1.10% | 315,303 |
| Nov 11, 2025 | 2.76 | 2.77 | 2.72 | 2.72 | 2.71 | -0.73% | 453,739 |
| Nov 10, 2025 | 2.72 | 2.81 | 2.72 | 2.74 | 2.73 | 1.11% | 52,435 |
| Nov 7, 2025 | 2.75 | 2.76 | 2.71 | 2.71 | 2.70 | -1.45% | 164,766 |
| Nov 6, 2025 | 2.75 | 2.77 | 2.74 | 2.75 | 2.74 | -0.36% | 115,855 |
| Nov 5, 2025 | 2.78 | 2.79 | 2.75 | 2.76 | 2.75 | -0.36% | 49,060 |
| Nov 4, 2025 | 2.76 | 2.78 | 2.74 | 2.77 | 2.76 | 0.73% | 54,653 |
| Nov 3, 2025 | 2.76 | 2.78 | 2.73 | 2.75 | 2.74 | -1.43% | 60,490 |
| Oct 31, 2025 | 2.85 | 2.85 | 2.77 | 2.79 | 2.78 | 1.45% | 157,222 |
| Oct 30, 2025 | 2.84 | 2.84 | 2.73 | 2.75 | 2.74 | -4.18% | 749,337 |
| Oct 29, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.86 | -2.38% | 99,550 |
| Oct 28, 2025 | 2.97 | 3.00 | 2.92 | 2.94 | 2.93 | -0.68% | 48,386 |
| Oct 27, 2025 | 2.98 | 2.98 | 2.91 | 2.96 | 2.95 | -0.34% | 46,714 |
| Oct 24, 2025 | 2.98 | 2.99 | 2.94 | 2.97 | 2.96 | 0.34% | 24,737 |
| Oct 23, 2025 | 2.93 | 2.96 | 2.91 | 2.96 | 2.95 | 1.02% | 52,664 |
| Oct 22, 2025 | 2.94 | 2.97 | 2.90 | 2.93 | 2.92 | -1.01% | 47,121 |
| Oct 21, 2025 | 2.87 | 3.07 | 2.87 | 2.96 | 2.95 | -1.33% | 261,284 |
| Oct 20, 2025 | 2.85 | 3.02 | 2.84 | 3.00 | 2.99 | 6.01% | 2,006,327 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.80 | 2.83 | 2.82 | -2.08% | 94,317 |
| Oct 16, 2025 | 2.84 | 2.96 | 2.84 | 2.89 | 2.88 | 1.76% | 242,967 |
| Oct 15, 2025 | 2.82 | 2.85 | 2.76 | 2.84 | 2.83 | 1.79% | 114,771 |
| Oct 14, 2025 | 2.69 | 2.83 | 2.68 | 2.79 | 2.78 | 3.33% | 102,265 |