Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Ecn Capital Corp (TSX: ECN )

2.230 +0.020 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.180	2.250	2.180	2.230	48,818	+0.02(+0.90%)
Oct 31, 2024	2.230	2.230	2.170	2.210	69,864	-0.01(-0.45%)
Oct 30, 2024	2.190	2.240	2.190	2.220	45,762	+0.03(+1.37%)
Oct 29, 2024	2.170	2.210	2.160	2.190	159,645	-0.01(-0.45%)
Oct 28, 2024	2.200	2.210	2.170	2.200	474,815	+0.00(+0.00%)
Oct 25, 2024	2.210	2.220	2.160	2.200	47,621	+0.00(+0.00%)
Oct 24, 2024	2.210	2.230	2.170	2.200	32,816	+0.00(+0.00%)
Oct 23, 2024	2.160	2.230	2.160	2.200	56,940	+0.01(+0.46%)
Oct 22, 2024	2.140	2.250	2.140	2.190	149,101	-0.10(-4.37%)
Oct 21, 2024	2.390	2.390	2.270	2.290	56,407	-0.09(-3.78%)
Oct 18, 2024	2.340	2.390	2.340	2.380	104,977	+0.03(+1.28%)
Oct 17, 2024	2.070	2.350	2.060	2.350	705,984	+0.29(+14.08%)
Oct 16, 2024	2.130	2.180	2.060	2.060	1,641,575	-0.08(-3.74%)
Oct 15, 2024	2.120	2.170	2.070	2.140	209,187	-0.03(-1.38%)
Oct 11, 2024				2.170	0	+0.01(+0.46%)
Oct 10, 2024	2.160	2.160	2.080	2.160	191,638	+0.02(+0.93%)
Oct 09, 2024	2.140	2.160	2.120	2.140	118,532	-0.02(-0.93%)
Oct 08, 2024	2.120	2.160	2.100	2.160	52,493	+0.03(+1.41%)
Oct 07, 2024	2.130	2.150	2.090	2.130	40,323	-0.01(-0.47%)
Oct 04, 2024	2.120	2.150	2.100	2.140	21,786	+0.02(+0.94%)
Oct 03, 2024	2.070	2.130	2.060	2.120	69,462	+0.02(+0.95%)
Oct 02, 2024	2.140	2.190	2.090	2.100	64,905	-0.04(-1.87%)
Oct 01, 2024	2.170	2.190	2.120	2.140	59,800	-0.06(-2.73%)
Sep 30, 2024	2.160	2.230	2.140	2.200	262,522	+0.07(+3.29%)
Sep 27, 2024	2.060	2.160	2.050	2.130	387,763	+0.03(+1.43%)
Sep 26, 2024	2.090	2.150	2.050	2.100	72,674	+0.04(+1.94%)
Sep 25, 2024	2.070	2.080	2.030	2.060	75,981	-0.01(-0.48%)
Sep 24, 2024	2.050	2.100	2.040	2.070	114,642	+0.01(+0.49%)
Sep 23, 2024	2.040	2.080	2.040	2.060	445,485	+0.01(+0.49%)
Sep 20, 2024	2.070	2.070	2.010	2.050	260,648	-0.02(-0.97%)
Sep 19, 2024	2.100	2.130	2.040	2.070	242,989	+0.00(+0.00%)
Sep 18, 2024	2.040	2.080	2.000	2.070	291,937	+0.03(+1.47%)
Sep 17, 2024	2.060	2.060	2.000	2.040	168,570	+0.01(+0.49%)
Sep 16, 2024	2.030	2.050	2.000	2.030	151,758	-0.02(-0.98%)
Sep 13, 2024	2.060	2.060	1.960	2.050	210,987	+0.00(+0.00%)
Sep 12, 2024	2.040	2.050	1.990	2.050	78,740	+0.03(+1.49%)
Sep 11, 2024	2.030	2.040	2.000	2.020	125,482	-0.04(-1.94%)
Sep 10, 2024	2.080	2.080	1.990	2.060	124,243	+0.02(+0.98%)
Sep 09, 2024	2.010	2.050	1.980	2.040	545,308	-0.01(-0.49%)
Sep 06, 2024	2.110	2.110	2.010	2.050	140,220	-0.04(-1.91%)
Sep 05, 2024	2.140	2.140	2.050	2.090	155,652	-0.01(-0.48%)
Sep 04, 2024	2.150	2.150	2.100	2.100	14,825	-0.03(-1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Ecn Capital Corp (TSX: ECN )

Historical Prices