Skip to main content
ECN Capital Corp. (TSX:ECN)
Canada flag Canada · Delayed Price · Currency is CAD
3.050
0.00 (0.00%)
At close: Dec 5, 2025

ECN Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.053.063.053.053.05-244,614
Dec 4, 20253.063.063.043.053.05-405,265
Dec 3, 20253.043.063.043.053.050.33%509,047
Dec 2, 20253.063.073.033.043.04-0.98%636,715
Dec 1, 20253.083.083.063.073.070.33%249,864
Nov 28, 20253.083.083.063.063.06-0.33%312,055
Nov 27, 20253.043.083.043.073.070.66%111,131
Nov 26, 20253.053.073.053.053.05-997,445
Nov 25, 20253.053.083.043.053.05-2,390,495
Nov 24, 20253.073.083.053.053.05-0.65%1,192,279
Nov 21, 20253.053.083.053.073.070.33%2,450,697
Nov 20, 20253.063.073.043.063.06-1,610,314
Nov 19, 20253.023.093.013.063.061.32%4,264,784
Nov 18, 20253.023.033.013.023.02-6,369,389
Nov 17, 20253.023.043.013.023.02-5,342,246
Nov 14, 20253.023.043.003.023.02-1.63%19,501,304
Nov 13, 20252.983.262.853.073.0711.64%4,060,282
Nov 12, 20252.792.842.742.752.751.10%315,303
Nov 11, 20252.762.772.722.722.72-0.73%453,739
Nov 10, 20252.722.812.722.742.741.11%52,435
Nov 7, 20252.752.762.712.712.71-1.45%164,766
Nov 6, 20252.752.772.742.752.75-0.36%115,855
Nov 5, 20252.782.792.752.762.76-0.36%49,060
Nov 4, 20252.762.782.742.772.770.73%54,653
Nov 3, 20252.762.782.732.752.75-1.43%60,490
Oct 31, 20252.852.852.772.792.791.45%157,222
Oct 30, 20252.842.842.732.752.75-4.18%749,337
Oct 29, 20252.942.942.872.872.87-2.38%99,550
Oct 28, 20252.973.002.922.942.94-0.68%48,386
Oct 27, 20252.982.982.912.962.96-0.34%46,714
Oct 24, 20252.982.992.942.972.970.34%24,737
Oct 23, 20252.932.962.912.962.961.02%52,664
Oct 22, 20252.942.972.902.932.93-1.01%47,121
Oct 21, 20252.873.072.872.962.96-1.33%261,284
Oct 20, 20252.853.022.843.003.006.01%2,006,327
Oct 17, 20252.882.882.802.832.83-2.08%94,317
Oct 16, 20252.842.962.842.892.891.76%242,967
Oct 15, 20252.822.852.762.842.841.79%114,771
Oct 14, 20252.692.832.682.792.793.33%102,265
Oct 10, 20252.782.792.692.702.70-3.91%194,260
Oct 9, 20252.812.812.762.812.810.36%151,035
Oct 8, 20252.782.872.752.802.801.08%71,048
Oct 7, 20252.802.812.752.772.77-1.42%63,106
Oct 6, 20252.752.822.752.812.812.18%104,101
Oct 3, 20252.802.812.722.752.75-1.43%147,122
Oct 2, 20252.812.842.782.792.79-0.36%118,395
Oct 1, 20252.842.952.802.802.80-1.41%71,955
Sep 30, 20252.892.892.832.842.84-2.07%60,729
Sep 29, 20252.963.052.862.902.90-2.03%126,030
Sep 26, 20253.023.022.932.962.96-1.00%54,600
Sep 25, 20253.043.042.992.992.99-1.64%63,602
Sep 24, 20253.053.142.983.043.04-55,303
Sep 23, 20253.033.093.023.043.04-52,280
Sep 22, 20253.113.113.023.043.04-2.25%145,333
Sep 19, 20253.073.123.043.113.111.63%152,603
Sep 18, 20253.053.113.013.063.060.99%55,031
Sep 17, 20253.043.153.013.033.03-0.33%124,003
Sep 16, 20253.013.073.013.043.04-0.33%42,647
Sep 15, 20253.093.203.033.053.05-0.33%74,168
Sep 12, 20253.053.072.973.063.06-616,746
Sep 11, 20252.953.062.953.063.051.66%139,615
Sep 10, 20252.983.082.973.013.002.03%78,203
Sep 9, 20252.943.072.932.952.940.34%97,620
Sep 8, 20252.932.962.922.942.930.34%64,595
Sep 5, 20252.942.962.892.932.920.34%130,472
Sep 4, 20252.812.932.812.922.913.91%55,061
Sep 3, 20252.832.872.802.812.80-1.06%77,377
Sep 2, 20252.902.902.832.842.83-2.74%38,370
Aug 29, 20252.932.932.912.922.91-25,249
Aug 28, 20252.862.952.832.922.911.74%95,285
Aug 27, 20252.882.892.842.872.860.70%56,592
Aug 26, 20252.892.942.812.852.84-0.70%88,445
Aug 25, 20252.822.902.822.872.861.41%74,057
Aug 22, 20252.752.852.752.832.822.91%89,579
Aug 21, 20252.732.772.732.752.74-29,641
Aug 20, 20252.782.782.732.752.74-51,230
Aug 19, 20252.762.812.742.752.74-0.72%83,929
Aug 18, 20252.812.822.752.772.76-1.42%35,578
Aug 15, 20252.802.852.792.812.80-102,428
Aug 14, 20252.752.822.732.812.801.44%145,931
Aug 13, 20252.782.802.712.772.76-1.07%112,658
Aug 12, 20252.872.872.762.802.79-1.75%137,535
Aug 11, 20252.912.912.702.852.84-385,913
Aug 8, 20253.043.202.802.852.84-9.24%790,626
Aug 7, 20253.113.213.093.143.130.96%390,522
Aug 6, 20253.093.153.063.113.100.97%41,413
Aug 5, 20253.043.113.043.083.070.33%55,407
Aug 1, 20253.013.073.003.073.060.99%357,172
Jul 31, 20253.033.143.033.043.03-2.25%184,116
Jul 30, 20253.143.173.063.113.10-0.32%67,544
Jul 29, 20253.143.163.103.123.11-0.95%57,718
Jul 28, 20253.123.153.113.153.141.29%44,137
Jul 25, 20253.053.133.053.113.101.97%67,082
Jul 24, 20253.113.113.053.053.04-1.61%46,528
Jul 23, 20253.113.113.083.103.09-0.32%40,453
Jul 22, 20253.033.113.013.113.103.67%202,177
Jul 21, 20253.003.023.003.002.99-132,365
Jul 18, 20253.013.053.003.002.99-17,154
Jul 17, 20253.003.033.003.002.99-0.99%27,600
Jul 16, 20253.023.033.003.033.020.66%14,135