TSE:ECN ECN Capital (ECN) Stock Chart & Stock Price History C$2.37 +0.06 (+2.60%) (As of 10/4/2023 ET) Add Compare Share Share Today's RangeC$2.29▼C$2.3750-Day RangeC$2.28▼C$2.8252-Week RangeC$2.23▼C$4.87Volume135,988 shsAverage Volume968,008 shsMarket CapitalizationC$582.50 millionP/E RatioN/ADividend Yield1.69%Price TargetC$3.53 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsInsider TradesHeadlinesSocial MediaProfileAnalyst RatingsChartCompetitorsDividendEarningsInsider TradesHeadlinesSocial Media ECN Capital Stock Price Performance5 Day Performance+1.74%1 Month Performance-10.69%3 Month Performance-13.65%6 Month Performance-17.31%Year-To-Date Performance-15.83%1 Year Performance-51.55% 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 Email Address ECN Stock Chart for Wednesday, October, 4, 2023 ECN Chart by TradingView ECN Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2023C$2.28C$2.31+1.32%C$2.32C$2.24184,905 shsC$567.75 million10/02/2023C$2.30C$2.28-0.87%C$2.34C$2.24610,211 shsC$560.38 million09/29/2023C$2.31C$2.30-0.43%C$2.36C$2.30122,764 shsC$565.29 million09/28/2023C$2.35C$2.31-1.70%C$2.42C$2.30233,667 shsC$567.75 million09/27/2023C$2.36C$2.35-0.42%C$2.50C$2.31343,733 shsC$577.58 million09/26/2023C$2.40C$2.36-1.67%C$2.41C$2.32330,139 shsC$580.04 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/25/2023C$2.46C$2.40-2.44%C$2.47C$2.3796,183 shsC$589.87 million09/22/2023C$2.38C$2.46+3.36%C$2.50C$2.32277,199 shsC$604.62 million09/21/2023C$2.31C$2.38+3.03%C$2.40C$2.23269,697 shsC$584.96 million09/20/2023C$2.32C$2.31-0.43%C$2.38C$2.31170,163 shsC$567.75 million09/19/2023C$2.39C$2.32-2.93%C$2.39C$2.32313,630 shsC$570.21 million09/18/2023C$2.38C$2.39+0.42%C$2.43C$2.33231,978 shsC$587.41 million09/15/2023C$2.39C$2.38-0.42%C$2.40C$2.321.72 million shsC$584.96 million09/14/2023C$2.40C$2.39-0.42%C$2.41C$2.34215,974 shsC$587.41 million09/13/2023C$2.42C$2.40-0.83%C$2.47C$2.38108,046 shsC$589.87 million09/12/2023C$2.35C$2.42+2.98%C$2.44C$2.34154,245 shsC$594.79 million09/11/2023C$2.41C$2.35-2.49%C$2.44C$2.33441,219 shsC$577.58 million09/08/2023C$2.40C$2.41+0.42%C$2.46C$2.37132,817 shsC$592.33 million09/07/2023C$2.43C$2.40-1.23%C$2.43C$2.38167,918 shsC$589.87 million09/06/2023C$2.52C$2.43-3.57%C$2.51C$2.40375,205 shsC$597.25 million09/05/2023C$2.62C$2.52-3.82%C$2.57C$2.48413,188 shsC$619.37 million09/04/2023C$2.62C$2.62C$2.65C$2.58182,069 shsC$643.94 million09/01/2023C$2.65C$2.62-1.13%C$2.65C$2.58182,069 shsC$643.94 million08/31/2023C$2.67C$2.65-0.75%C$2.67C$2.58373,969 shsC$651.32 million08/30/2023C$2.70C$2.67-1.11%C$2.70C$2.64160,299 shsC$656.23 million08/29/2023C$2.68C$2.70+0.75%C$2.74C$2.63422,194 shsC$663.61 million08/28/2023C$2.69C$2.68-0.37%C$2.72C$2.63300,620 shsC$658.69 million08/25/2023C$2.56C$2.69+5.08%C$2.71C$2.55319,489 shsC$661.15 million08/24/2023C$2.62C$2.56-2.29%C$2.63C$2.55586,945 shsC$629.20 million08/23/2023C$2.61C$2.62+0.38%C$2.63C$2.53575,632 shsC$643.94 million08/22/2023C$2.76C$2.61-5.43%C$2.74C$2.60821,532 shsC$641.49 million08/21/2023C$2.80C$2.76-1.43%C$2.81C$2.68257,130 shsC$678.35 million08/18/2023C$2.75C$2.80+1.82%C$2.89C$2.70322,523 shsC$688.18 million08/17/2023C$2.60C$2.75+5.77%C$2.80C$2.58797,891 shsC$675.90 million08/16/2023C$2.59C$2.60+0.39%C$2.66C$2.52847,435 shsC$639.03 million08/15/2023C$2.75C$2.59-5.82%C$2.76C$2.433.35 million shsC$636.57 million08/14/2023C$2.69C$2.75+2.23%C$2.78C$2.69604,342 shsC$675.90 million08/11/2023C$2.70C$2.69-0.37%C$2.72C$2.66603,084 shsC$661.15 million08/10/2023C$2.68C$2.70+0.75%C$2.80C$2.65455,893 shsC$663.61 million08/09/2023C$2.82C$2.68-4.96%C$2.74C$2.551.57 million shsC$658.69 million08/08/2023C$2.75C$2.82+2.55%C$2.86C$2.72195,419 shsC$693.10 million08/07/2023C$2.75C$2.75C$2.76C$2.63210,706 shsC$675.90 million08/04/2023C$2.65C$2.75+3.77%C$2.76C$2.63210,706 shsC$675.90 million08/03/2023C$2.62C$2.65+1.15%C$2.66C$2.54151,976 shsC$651.32 million08/02/2023C$2.62C$2.62C$2.62C$2.48227,499 shsC$643.94 million08/01/2023C$2.62C$2.62C$2.62C$2.53270,704 shsC$643.94 million07/31/2023C$2.60C$2.62+0.77%C$2.64C$2.6088,803 shsC$643.94 million07/28/2023C$2.58C$2.60+0.78%C$2.63C$2.58147,929 shsC$639.03 million07/27/2023C$2.64C$2.58-2.27%C$2.69C$2.5786,414 shsC$634.11 million07/26/2023C$2.66C$2.64-0.75%C$2.69C$2.6374,475 shsC$648.86 million07/25/2023C$2.67C$2.66-0.37%C$2.71C$2.6597,770 shsC$653.78 million07/24/2023C$2.61C$2.67+2.30%C$2.69C$2.61248,537 shsC$656.23 million07/21/2023C$2.57C$2.61+1.56%C$2.61C$2.55130,055 shsC$641.49 million07/20/2023C$2.63C$2.57-2.28%C$2.66C$2.56271,023 shsC$631.66 million07/19/2023C$2.62C$2.63+0.38%C$2.67C$2.6294,124 shsC$646.40 million07/18/2023C$2.63C$2.62-0.38%C$2.66C$2.59126,476 shsC$643.94 million07/17/2023C$2.64C$2.63-0.38%C$2.66C$2.60176,398 shsC$646.40 million07/14/2023C$2.70C$2.64-2.22%C$2.72C$2.63142,038 shsC$648.86 million07/13/2023C$2.70C$2.70C$2.73C$2.68212,680 shsC$663.61 million07/12/2023C$2.71C$2.70-0.37%C$2.75C$2.68257,449 shsC$663.61 million07/11/2023C$2.70C$2.71+0.37%C$2.77C$2.67270,633 shsC$666.06 million07/10/2023C$2.62C$2.70+3.05%C$2.80C$2.611.55 million shsC$663.61 million07/07/2023C$2.66C$2.62-1.50%C$2.68C$2.57761,348 shsC$643.94 million07/06/2023C$2.81C$2.66-5.34%C$2.77C$2.64170,102 shsC$653.78 million07/05/2023C$2.71C$2.81+3.69%C$2.85C$2.701.26 million shsC$690.64 million07/04/2023C$2.67C$2.71+1.50%C$2.73C$2.66426,024 shsC$666.06 million07/03/2023C$2.67C$2.67C$2.73C$2.651.23 million shsC$656.23 million Related Companies: Timbercreek Financial Stock Price Chart MCAN Mortgage Stock Price Chart Atrium Mortgage Investment Stock Price Chart Firm Capital Mortgage Investment Stock Price Chart Home Capital Group Stock Price Chart First National Financial Stock Price Chart Hut 8 Mining Stock Price Chart Westaim Stock Price Chart Galaxy Digital Stock Price Chart Dividend 15 Split Stock Price Chart Receive ECN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ECN Capital and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:ECN) was last updated on 10/4/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ECN Capital Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.