Free Trial

ECN Capital (ECN) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free ECN Stock Alerts
C$1.90
-0.02 (-1.04%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

ECN Capital Stock Price Performance

5 Day
Performance
+7.95%
1 Month
Performance
-1.55%
3 Month
Performance
-29.63%
6 Month
Performance
-16.67%
Year-To-Date
Performance
-36.67%
1 Year
Performance
-39.49%
Receive ECN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ECN Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

ECN Stock Chart for Tuesday, May, 14, 2024

ECN Chart by TradingView

ECN Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024C$1.92C$1.90
-1.04%		C$1.96C$1.87345,990 shsC$531.91 million
05/13/2024C$2.00C$1.92
-4.00%		C$2.05C$1.90766,653 shsC$537.50 million
05/10/2024C$1.76C$2.00
+13.64%		C$2.14C$1.781.18 million shsC$559.90 million
05/09/2024C$1.73C$1.76
+1.73%		C$1.79C$1.721.20 million shsC$492.71 million
05/08/2024C$1.77C$1.73
-2.26%		C$1.77C$1.73341,120 shsC$484.31 million
05/07/2024C$1.79C$1.77
-1.12%		C$1.81C$1.7589,086 shsC$495.51 million
05/06/2024C$1.80C$1.79
-0.56%		C$1.82C$1.78194,177 shsC$501.11 million
05/03/2024C$1.80C$1.80C$1.82C$1.7890,145 shsC$503.91 million
05/02/2024C$1.77C$1.80
+1.69%		C$1.87C$1.77469,375 shsC$503.91 million
05/01/2024C$1.76C$1.77
+0.57%		C$1.80C$1.71285,518 shsC$495.51 million
04/30/2024C$1.77C$1.76
-0.56%		C$1.79C$1.74108,133 shsC$492.71 million
04/29/2024C$1.77C$1.77C$1.78C$1.74388,677 shsC$495.51 million
04/26/2024C$1.78C$1.77
-0.56%		C$1.82C$1.75470,851 shsC$495.51 million
04/25/2024C$1.65C$1.78
+7.88%		C$1.84C$1.65393,177 shsC$498.31 million
04/24/2024C$1.76C$1.65
-6.25%		C$1.79C$1.65203,963 shsC$461.92 million
04/23/2024C$1.74C$1.76
+1.15%		C$1.88C$1.71550,839 shsC$492.71 million
04/22/2024C$1.72C$1.74
+1.16%		C$1.75C$1.641.10 million shsC$487.11 million
04/19/2024C$1.72C$1.72C$1.79C$1.71189,241 shsC$481.51 million
04/18/2024C$1.79C$1.72
-3.91%		C$1.78C$1.70684,836 shsC$481.51 million
04/17/2024C$1.74C$1.79
+2.87%		C$1.82C$1.704.25 million shsC$501.11 million
04/16/2024C$1.82C$1.74
-4.40%		C$1.84C$1.731.61 million shsC$487.11 million
04/15/2024C$1.93C$1.82
-5.70%		C$1.94C$1.80222,495 shsC$509.51 million
04/12/2024C$1.90C$1.93
+1.58%		C$1.95C$1.85162,317 shsC$540.30 million
04/11/2024C$1.87C$1.90
+1.60%		C$1.95C$1.88332,527 shsC$531.91 million
04/10/2024C$1.99C$1.87
-6.03%		C$2.01C$1.85362,179 shsC$523.51 million
04/09/2024C$2.03C$1.99
-1.97%		C$2.03C$1.98464,153 shsC$557.10 million
04/08/2024C$2.00C$2.03
+1.50%		C$2.07C$1.99128,831 shsC$568.30 million
04/05/2024C$2.00C$2.00C$2.10C$1.99152,534 shsC$559.90 million
04/04/2024C$2.02C$2.00
-0.99%		C$2.05C$2.00110,899 shsC$559.90 million
04/03/2024C$2.00C$2.02
+1.00%		C$2.08C$1.98726,841 shsC$565.50 million
04/02/2024C$1.99C$2.00
+0.50%		C$2.05C$1.97258,182 shsC$559.90 million
04/01/2024C$2.09C$1.99
-4.78%		C$2.13C$1.99277,465 shsC$557.10 million
03/29/2024C$2.09C$2.09C$2.15C$1.91688,586 shsC$585.10 million
03/28/2024C$1.91C$2.09
+9.42%		C$2.15C$1.91688,586 shsC$585.10 million
03/27/2024C$1.83C$1.91
+4.37%		C$1.95C$1.81701,763 shsC$534.70 million
03/26/2024C$1.80C$1.83
+1.67%		C$1.84C$1.74644,390 shsC$512.31 million
03/25/2024C$1.80C$1.80C$1.84C$1.601.52 million shsC$503.91 million
03/22/2024C$2.42C$1.80
-25.62%		C$2.01C$1.672.14 million shsC$503.91 million
03/21/2024C$2.42C$2.42C$2.48C$2.39197,155 shsC$677.48 million
03/20/2024C$2.36C$2.42
+2.54%		C$2.43C$2.3568,353 shsC$677.48 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/19/2024C$2.40C$2.36
-1.67%		C$2.41C$2.36122,302 shsC$660.68 million
03/18/2024C$2.40C$2.40C$2.41C$2.30274,052 shsC$671.88 million
03/15/2024C$2.45C$2.40
-2.04%		C$2.48C$2.37924,556 shsC$671.88 million
03/14/2024C$2.51C$2.45
-2.39%		C$2.52C$2.40203,183 shsC$685.88 million
03/13/2024C$2.51C$2.51C$2.55C$2.47197,638 shsC$702.67 million
03/12/2024C$2.50C$2.51
+0.40%		C$2.53C$2.49235,142 shsC$702.67 million
03/11/2024C$2.51C$2.50
-0.40%		C$2.51C$2.41233,918 shsC$699.88 million
03/08/2024C$2.44C$2.51
+2.87%		C$2.52C$2.36407,629 shsC$702.67 million
03/07/2024C$2.48C$2.44
-1.61%		C$2.48C$2.38234,693 shsC$683.08 million
03/06/2024C$2.54C$2.48
-2.36%		C$2.52C$2.40259,110 shsC$694.28 million
03/05/2024C$2.58C$2.54
-1.55%		C$2.57C$2.49282,189 shsC$711.07 million
03/04/2024C$2.73C$2.58
-5.49%		C$2.70C$2.56281,874 shsC$722.27 million
03/01/2024C$2.79C$2.73
-2.15%		C$2.82C$2.71313,278 shsC$764.26 million
02/29/2024C$2.78C$2.79
+0.36%		C$2.79C$2.71282,617 shsC$781.06 million
02/28/2024C$2.79C$2.78
-0.36%		C$2.85C$2.74255,464 shsC$778.26 million
02/27/2024C$2.78C$2.79
+0.36%		C$2.81C$2.64188,909 shsC$781.06 million
02/26/2024C$2.61C$2.78
+6.51%		C$2.78C$2.60217,262 shsC$778.26 million
02/23/2024C$2.70C$2.61
-3.33%		C$2.73C$2.61165,382 shsC$730.67 million
02/22/2024C$2.62C$2.70
+3.05%		C$2.74C$2.60235,940 shsC$755.87 million
02/21/2024C$2.65C$2.62
-1.13%		C$2.69C$2.61102,901 shsC$733.47 million
02/20/2024C$2.73C$2.65
-2.93%		C$2.76C$2.60161,583 shsC$741.87 million
02/19/2024C$2.73C$2.73C$2.78C$2.68158,167 shsC$764.26 million
02/16/2024C$2.74C$2.73
-0.36%		C$2.78C$2.68158,061 shsC$764.26 million
02/15/2024C$2.70C$2.74
+1.48%		C$2.76C$2.71279,368 shsC$767.06 million
02/14/2024C$2.69C$2.70
+0.37%		C$2.71C$2.6654,554 shsC$755.87 million
02/13/2024C$2.75C$2.69
-2.18%		C$2.74C$2.6766,342 shsC$753.07 million

Related Companies:
This page (TSE:ECN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon to Transform U.S. Economy?
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing