ECN Capital Corp. (TSX:ECN)
Canada
· Delayed Price · Currency is CAD 3.100
+0.010 (0.32%)
Apr 28, 2026, 4:00 PM EST
ECN Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 70,543 |
| Apr 24, 2026 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | 0.98% | 908,778 |
| Apr 23, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 29,323 |
| Apr 22, 2026 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | - | 26,346 |
| Apr 21, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | - | 18,123 |
| Apr 20, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.33% | 295,164 |
| Apr 17, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | 0.33% | 232,582 |
| Apr 16, 2026 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 640,798 |
| Apr 15, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 34,205 |
| Apr 14, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | -0.32% | 101,943 |
| Apr 13, 2026 | 3.08 | 3.09 | 3.07 | 3.09 | 3.09 | 0.32% | 62,003 |
| Apr 10, 2026 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | - | 30,335 |
| Apr 9, 2026 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 15,083 |
| Apr 8, 2026 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | - | 39,348 |
| Apr 7, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 8,718 |
| Apr 6, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 26,263 |
| Apr 2, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | - | 30,657 |
| Apr 1, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 36,310 |
| Mar 31, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 720,072 |
| Mar 30, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | - | 57,146 |
| Mar 27, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 172,191 |
| Mar 26, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 172,302 |
| Mar 25, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 58,623 |
| Mar 24, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 401,150 |
| Mar 23, 2026 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | -0.65% | 361,505 |
| Mar 20, 2026 | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | - | 474,047 |
| Mar 19, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.07 | - | 805,142 |
| Mar 18, 2026 | 3.09 | 3.09 | 3.07 | 3.08 | 3.07 | - | 119,317 |
| Mar 17, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.07 | -0.32% | 68,126 |
| Mar 16, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.08 | 1.31% | 505,300 |
| Mar 13, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.04 | -0.33% | 892,589 |
| Mar 12, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.05 | -0.33% | 267,015 |
| Mar 11, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.06 | 0.33% | 198,411 |
| Mar 10, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.05 | - | 163,175 |
| Mar 9, 2026 | 3.05 | 3.07 | 3.05 | 3.06 | 3.05 | 0.33% | 86,393 |
| Mar 6, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.04 | -0.33% | 240,099 |
| Mar 5, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.05 | 0.33% | 156,213 |
| Mar 4, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.04 | - | 911,940 |
| Mar 3, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.04 | -0.33% | 119,613 |
| Mar 2, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.05 | - | 176,878 |
| Feb 27, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.05 | 0.33% | 136,034 |
| Feb 26, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.04 | -0.65% | 137,587 |
| Feb 25, 2026 | 3.06 | 3.08 | 3.05 | 3.07 | 3.06 | - | 853,426 |
| Feb 24, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.06 | - | 435,246 |
| Feb 23, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.06 | 0.33% | 84,936 |
| Feb 20, 2026 | 3.07 | 3.08 | 3.06 | 3.06 | 3.05 | -0.33% | 142,527 |
| Feb 19, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.06 | - | 177,011 |
| Feb 18, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.06 | 0.66% | 122,463 |
| Feb 17, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.04 | - | 155,806 |
| Feb 13, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.04 | 0.33% | 738,863 |
| Feb 12, 2026 | 3.05 | 3.05 | 3.03 | 3.04 | 3.03 | - | 370,280 |
| Feb 11, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.03 | 0.33% | 301,099 |
| Feb 10, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.02 | -0.33% | 1,116,949 |
| Feb 9, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.03 | 0.33% | 419,182 |
| Feb 6, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.02 | -0.33% | 238,735 |
| Feb 5, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.03 | -0.33% | 697,351 |
| Feb 4, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.04 | - | 918,149 |
| Feb 3, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.04 | - | 310,039 |
| Feb 2, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.04 | 0.66% | 161,575 |
| Jan 30, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.02 | -0.33% | 455,062 |
| Jan 29, 2026 | 3.04 | 3.06 | 3.03 | 3.04 | 3.03 | -0.33% | 1,526,702 |
| Jan 28, 2026 | 3.04 | 3.06 | 3.04 | 3.05 | 3.04 | 0.33% | 1,156,766 |
| Jan 27, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.03 | 0.33% | 2,445,676 |
| Jan 26, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.02 | -0.66% | 1,107,240 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.04 | 0.33% | 239,285 |
| Jan 22, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.03 | -0.33% | 36,257 |
| Jan 21, 2026 | 3.05 | 3.06 | 3.04 | 3.05 | 3.04 | 0.33% | 613,274 |
| Jan 20, 2026 | 3.05 | 3.07 | 3.04 | 3.04 | 3.03 | -0.33% | 169,037 |
| Jan 19, 2026 | 3.07 | 3.07 | 3.04 | 3.05 | 3.04 | -0.65% | 48,832 |
| Jan 16, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | 3.06 | 0.66% | 952,413 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.04 | 0.33% | 656,717 |
| Jan 14, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.03 | - | 311,717 |
| Jan 13, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.03 | -0.33% | 792,894 |
| Jan 12, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.04 | 0.66% | 750,123 |
| Jan 9, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.02 | -0.66% | 134,250 |
| Jan 8, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.04 | 0.33% | 168,425 |
| Jan 7, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.03 | -0.33% | 962,726 |
| Jan 6, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.04 | 0.66% | 147,404 |
| Jan 5, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.02 | -0.66% | 292,746 |
| Jan 2, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.04 | 0.33% | 154,495 |
| Dec 31, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.03 | - | 292,696 |
| Dec 30, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.03 | - | 97,123 |
| Dec 29, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.03 | -0.33% | 122,248 |
| Dec 24, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.04 | 0.66% | 76,735 |
| Dec 23, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.02 | - | 219,871 |
| Dec 22, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.02 | -0.33% | 371,256 |
| Dec 19, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.03 | 0.33% | 242,221 |
| Dec 18, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.02 | - | 291,221 |
| Dec 17, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.02 | - | 423,668 |
| Dec 16, 2025 | 3.03 | 3.06 | 3.03 | 3.03 | 3.02 | -0.33% | 173,451 |
| Dec 15, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.03 | 0.33% | 223,009 |
| Dec 12, 2025 | 3.05 | 3.06 | 3.03 | 3.03 | 3.02 | -0.66% | 406,085 |
| Dec 11, 2025 | 3.04 | 3.07 | 3.04 | 3.05 | 3.03 | - | 229,394 |
| Dec 10, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.03 | 0.33% | 1,643,408 |
| Dec 9, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.02 | -0.33% | 729,321 |
| Dec 8, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.03 | - | 271,912 |
| Dec 5, 2025 | 3.05 | 3.06 | 3.05 | 3.05 | 3.03 | - | 244,614 |
| Dec 4, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.03 | - | 405,265 |
| Dec 3, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.03 | 0.33% | 509,047 |
| Dec 2, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.02 | -0.98% | 636,715 |