Free Trial
→ Central Bank Abandons USD (From True Gold Republic) (Ad) Free ECN Stock Alerts

ECN Capital (ECN) Stock Chart & Stock Price History

C$2.04
+0.01 (+0.49%)
(As of 09/17/2024 ET)
Compare

ECN Capital Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
-3.32%
3 Month
Performance
+18.60%
6 Month
Performance
-15.00%
Year-To-Date
Performance
-32.00%
1 Year
Performance
-14.29%
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 DTI
Massive shakeup in defense contracting
There is a little-known energy technology stock that has made an incredible breakthrough… Which could become crucial to the operations of the US Military. And right now there are plans for this stock to undertake a major test project at a US Air Force based in Alaska. Now, this incredible breakthrough is still in its earliest stages… Which means you still have a chance to get in while its trading for under $10.
You need to check out the full story right here.

ECN Stock Chart for Wednesday, September, 18, 2024

ECN Chart by TradingView

ECN Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/17/2024C$2.03C$2.04
+0.49%		C$2.06C$2.00168,570 shsC$573.49 million
09/16/2024C$2.05C$2.03
-0.98%		C$2.05C$2.00151,717 shsC$570.67 million
09/13/2024C$2.05C$2.05C$2.06C$1.96210,987 shsC$576.30 million
09/12/2024C$2.02C$2.05
+1.49%		C$2.05C$1.9978,740 shsC$576.30 million
09/11/2024C$2.06C$2.02
-1.94%		C$2.04C$2.00125,442 shsC$567.86 million
09/10/2024C$2.04C$2.06
+0.98%		C$2.08C$1.99124,237 shsC$579.11 million
09/09/2024C$2.05C$2.04
-0.49%		C$2.05C$1.98171,795 shsC$573.49 million
09/06/2024C$2.09C$2.05
-1.91%		C$2.11C$2.01140,132 shsC$576.30 million
09/05/2024C$2.10C$2.09
-0.48%		C$2.14C$2.05155,640 shsC$587.54 million
09/04/2024C$2.13C$2.10
-1.41%		C$2.15C$2.1014,735 shsC$590.35 million
09/03/2024C$2.16C$2.13
-1.39%		C$2.17C$2.08114,505 shsC$598.79 million
09/02/2024N/AC$2.16C$2.17C$2.1358,819 shsC$607.22 million
08/29/2024C$2.17C$2.15
-0.92%		C$2.18C$2.1419,177 shsC$604.41 million
08/28/2024C$2.20C$2.17
-1.36%		C$2.20C$2.1130,676 shsC$610.03 million
08/27/2024N/AC$2.20C$2.22C$2.19115,843 shsC$618.46 million
08/23/2024C$2.16C$2.16C$2.21C$2.1638,693 shsC$607.22 million
08/22/2024C$2.19C$2.16
-1.37%		C$2.21C$2.1383,180 shsC$607.22 million
08/21/2024C$2.11C$2.19
+3.79%		C$2.21C$2.11107,257 shsC$615.65 million
08/20/2024C$2.08C$2.11
+1.44%		C$2.16C$2.05141,278 shsC$593.16 million
08/19/2024C$2.11C$2.08
-1.42%		C$2.11C$2.03128,117 shsC$584.73 million
08/16/2024C$2.09C$2.11
+0.96%		C$2.13C$2.02254,079 shsC$593.16 million
08/15/2024C$2.09C$2.09C$2.18C$2.09245,118 shsC$587.54 million
08/14/2024C$2.10C$2.09
-0.48%		C$2.11C$2.0738,017 shsC$587.54 million
08/13/2024C$2.10C$2.10C$2.16C$2.03148,368 shsC$590.35 million
08/12/2024C$2.11C$2.10
-0.47%		C$2.14C$2.06273,468 shsC$590.35 million
08/09/2024C$2.16C$2.11
-2.31%		C$2.15C$1.98577,816 shsC$593.16 million
08/08/2024C$2.07C$2.16
+4.35%		C$2.32C$2.14367,910 shsC$607.22 million
08/07/2024C$2.05C$2.07
+0.98%		C$2.11C$2.05269,550 shsC$581.92 million
08/06/2024C$2.05C$2.05C$2.07C$1.9886,979 shsC$576.30 million
08/05/2024C$2.05C$2.05C$2.08C$2.02142,191 shsC$576.30 million
08/02/2024C$2.09C$2.05
-1.91%		C$2.08C$2.02142,191 shsC$576.30 million
08/01/2024C$2.12C$2.09
-1.42%		C$2.23C$2.04130,590 shsC$587.54 million
07/31/2024C$2.09C$2.12
+1.44%		C$2.17C$2.06106,481 shsC$595.97 million
07/30/2024C$2.07C$2.09
+0.97%		C$2.10C$2.0578,847 shsC$587.54 million
07/29/2024C$2.07C$2.07C$2.09C$2.0530,793 shsC$581.92 million
07/26/2024C$2.02C$2.07
+2.48%		C$2.08C$2.0067,931 shsC$581.92 million
07/25/2024C$1.99C$2.02
+1.51%		C$2.07C$1.97114,392 shsC$567.86 million
07/24/2024C$1.90C$1.99
+4.74%		C$2.03C$1.931.36 million shsC$559.43 million
07/23/2024C$1.96C$1.90
-3.06%		C$1.96C$1.9046,218 shsC$534.13 million
07/22/2024C$1.85C$1.96
+5.95%		C$1.96C$1.84155,375 shsC$551.00 million
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
07/19/2024C$1.86C$1.85
-0.54%		C$1.88C$1.841.26 million shsC$520.07 million
07/18/2024C$1.80C$1.86
+3.33%		C$1.88C$1.8296,908 shsC$522.88 million
07/17/2024C$1.92C$1.80
-6.25%		C$1.91C$1.80114,234 shsC$506.02 million
07/16/2024C$1.80C$1.92
+6.67%		C$1.93C$1.77132,149 shsC$539.75 million
07/15/2024C$1.84C$1.80
-2.17%		C$1.84C$1.78160,743 shsC$506.02 million
07/12/2024C$1.81C$1.84
+1.66%		C$1.86C$1.7774,508 shsC$517.26 million
07/11/2024C$1.72C$1.81
+5.23%		C$1.85C$1.72132,735 shsC$508.83 million
07/10/2024C$1.73C$1.72
-0.58%		C$1.74C$1.7039,333 shsC$483.53 million
07/09/2024C$1.70C$1.73
+1.76%		C$1.75C$1.70138,079 shsC$486.34 million
07/08/2024C$1.69C$1.70
+0.59%		C$1.72C$1.66161,431 shsC$477.90 million
07/05/2024C$1.71C$1.69
-1.17%		C$1.74C$1.67130,601 shsC$475.09 million
07/04/2024C$1.72C$1.71
-0.58%		C$1.74C$1.7170,941 shsC$480.72 million
07/03/2024C$1.65C$1.72
+4.24%		C$1.72C$1.67113,961 shsC$483.53 million
07/02/2024C$1.67C$1.65
-1.20%		C$1.68C$1.6579,714 shsC$463.85 million
07/01/2024C$1.67C$1.67C$1.68C$1.60301,882 shsC$469.47 million
06/28/2024C$1.61C$1.67
+3.73%		C$1.68C$1.60301,883 shsC$469.47 million
06/27/2024C$1.65C$1.61
-2.42%		C$1.65C$1.61131,967 shsC$452.60 million
06/26/2024C$1.65C$1.65C$1.66C$1.6368,691 shsC$463.85 million
06/25/2024C$1.67C$1.65
-1.20%		C$1.68C$1.6482,569 shsC$463.85 million
06/24/2024C$1.65C$1.67
+1.21%		C$1.69C$1.6777,868 shsC$469.47 million
06/21/2024C$1.67C$1.65
-1.20%		C$1.68C$1.61547,663 shsC$463.85 million
06/20/2024C$1.68C$1.67
-0.60%		C$1.73C$1.66352,933 shsC$469.47 million
06/19/2024C$1.76C$1.68
-4.55%		C$1.72C$1.67122,857 shsC$472.28 million
06/18/2024C$1.72C$1.76
+2.33%		C$1.77C$1.69172,343 shsC$494.77 million
06/17/2024C$1.74C$1.72
-1.15%		C$1.74C$1.68356,706 shsC$483.53 million

Related Companies:

This page (TSE:ECN) was last updated on 9/18/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...
InvestorPlace | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
Fortune: Nexus Technology has “ignited a gold rush”
Business Insider estimates it could grow 8,966% in the near future... And Goldman Sachs says it could grow ...
Behind the Markets | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored