Free Trial

ECN Capital (ECN) Stock Chart & Stock Price History

→ Your 'AI Income Playbook' Awaits... (From The Oxford Club) (Ad)
Free ECN Stock Alerts
C$1.74
-0.05 (-2.79%)
(As of 04:29 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

ECN Capital Stock Price Performance

5 Day
Performance
-4.86%
1 Month
Performance
-7.37%
3 Month
Performance
-28.16%
6 Month
Performance
-35.29%
Year-To-Date
Performance
-41.33%
1 Year
Performance
-41.14%
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 The Oxford Club
Don't Pay a Dime for Marc Lichtenfeld's Top AI Picks
Usually, you'd have to plunk down a hefty sum to get your hands on Marc Lichtenfeld's latest income research... But today, the author of Get Rich with Dividends is feeling extra generous...
Click here now to claim your FREE copy of Marc's AI playbook.

ECN Stock Chart for Friday, June, 14, 2024

ECN Chart by TradingView

ECN Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/13/2024C$1.86C$1.79
-3.76%		C$1.86C$1.76249,457 shsC$503.21 million
06/12/2024C$1.80C$1.86
+3.33%		C$1.86C$1.81184,068 shsC$522.88 million
06/11/2024C$1.87C$1.80
-3.74%		C$1.88C$1.77220,649 shsC$506.02 million
06/10/2024C$1.85C$1.87
+1.08%		C$1.89C$1.81135,263 shsC$525.69 million
06/07/2024C$1.89C$1.85
-2.12%		C$1.89C$1.81163,919 shsC$520.07 million
06/06/2024C$1.89C$1.89C$1.91C$1.87303,008 shsC$531.32 million
06/05/2024C$1.79C$1.89
+5.59%		C$1.90C$1.79412,418 shsC$531.32 million
06/04/2024C$1.80C$1.79
-0.56%		C$1.80C$1.72253,087 shsC$503.21 million
06/03/2024C$1.74C$1.80
+3.45%		C$1.80C$1.71378,095 shsC$506.02 million
05/31/2024C$1.73C$1.74
+0.58%		C$1.82C$1.695.87 million shsC$489.15 million
05/30/2024C$1.71C$1.73
+1.17%		C$1.75C$1.70156,759 shsC$486.34 million
05/29/2024C$1.70C$1.71
+0.59%		C$1.72C$1.65776,771 shsC$480.72 million
05/28/2024C$1.76C$1.70
-3.41%		C$1.78C$1.70230,578 shsC$477.90 million
05/27/2024C$1.79C$1.76
-1.68%		C$1.81C$1.76143,529 shsC$494.77 million
05/24/2024C$1.79C$1.79C$1.83C$1.73303,862 shsC$503.21 million
05/23/2024C$1.84C$1.79
-2.72%		C$1.86C$1.77461,057 shsC$503.21 million
05/22/2024C$1.86C$1.84
-1.08%		C$1.90C$1.83330,148 shsC$517.26 million
05/21/2024C$1.89C$1.86
-1.59%		C$1.90C$1.82382,132 shsC$522.88 million
05/20/2024C$1.89C$1.89C$1.91C$1.85245,448 shsC$531.32 million
05/17/2024C$1.88C$1.89
+0.53%		C$1.91C$1.85245,071 shsC$531.32 million
05/16/2024C$1.88C$1.88C$1.94C$1.87319,429 shsC$526.31 million
05/15/2024C$1.90C$1.88
-1.05%		C$1.94C$1.81724,190 shsC$526.31 million
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
Your "AI Income Playbook" Awaits... (Ad)

Today, he wants to give you his "AI Income Playbook"... FREE of charge! Inside, you'll discover Marc's favorite AI dividend stocks... Complete with their names, ticker symbols, and full breakdown of their massive income potential.

Click here now to claim your FREE copy of Marc's AI playbook.
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
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

Related Companies:
This page (TSE:ECN) was last updated on 6/14/2024 by MarketBeat.com Staff

From Our Partners
President Kamala
The sneaky (yet 100% legal) way for Obama to return to power The ONLY way Democrats can keep the White Hous...
Stansberry Research | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages...
Weiss Ratings | Sponsored
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Collect 10%+ Dividends from AI's Explosive Growth?
What if I told you there was a way to collect double-digit income from the AI revolution... Without having ...
The Oxford Club | Sponsored
Biden’s Tax Plan Could Destroy Your Retirement Savings!
Leading economists are issuing stark warnings: The anticipated capital gains tax increase under President B...
GoldenCrest Metals | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored