Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ecn Capital Corp (TSX: ECN )

3.120 +0.060 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.070 3.150 3.060 3.120 1,646,839 +0.06(+1.96%)
Dec 19, 2024 3.030 3.100 3.020 3.060 259,472 +0.04(+1.32%)
Dec 18, 2024 3.060 3.170 3.020 3.020 2,301,942 -0.04(-1.31%)
Dec 17, 2024 3.060 3.240 3.030 3.060 972,942 -0.03(-0.97%)
Dec 16, 2024 2.980 3.220 2.980 3.090 483,489 +0.17(+5.82%)
Dec 13, 2024 2.820 2.950 2.800 2.920 430,780 +0.08(+2.82%)
Dec 12, 2024 2.850 2.880 2.800 2.840 70,429 -0.01(-0.35%)
Dec 11, 2024 2.810 2.860 2.800 2.850 34,945 +0.05(+1.79%)
Dec 10, 2024 2.830 2.880 2.800 2.800 56,670 -0.02(-0.71%)
Dec 09, 2024 2.740 2.840 2.740 2.820 28,367 +0.07(+2.55%)
Dec 06, 2024 2.790 2.790 2.700 2.750 55,443 -0.02(-0.72%)
Dec 05, 2024 2.740 2.820 2.670 2.770 162,383 +0.02(+0.73%)
Dec 04, 2024 2.800 2.800 2.690 2.750 90,885 -0.01(-0.36%)
Dec 03, 2024 2.800 2.820 2.740 2.760 50,963 -0.04(-1.43%)
Dec 02, 2024 2.790 2.860 2.750 2.800 481,484 -0.01(-0.36%)
Nov 29, 2024 2.850 2.850 2.790 2.810 35,210 +0.03(+1.08%)
Nov 28, 2024 2.850 2.850 2.780 2.780 11,318 -0.04(-1.42%)
Nov 27, 2024 2.750 2.850 2.750 2.820 80,956 +0.01(+0.36%)
Nov 26, 2024 2.840 2.940 2.740 2.810 203,914 -0.10(-3.44%)
Nov 25, 2024 2.810 2.940 2.780 2.910 67,080 +0.06(+2.11%)
Nov 22, 2024 2.870 2.880 2.830 2.850 48,317 +0.00(+0.00%)
Nov 21, 2024 2.840 2.870 2.650 2.850 139,179 -0.01(-0.35%)
Nov 20, 2024 2.900 2.900 2.710 2.860 115,622 -0.04(-1.38%)
Nov 19, 2024 2.840 2.950 2.820 2.900 240,386 +0.03(+1.05%)
Nov 18, 2024 2.960 2.960 2.820 2.870 157,440 -0.13(-4.33%)
Nov 15, 2024 2.940 3.010 2.840 3.000 232,533 +0.10(+3.45%)
Nov 14, 2024 2.960 2.960 2.860 2.900 113,690 -0.05(-1.69%)
Nov 13, 2024 2.960 3.020 2.940 2.950 364,389 -0.01(-0.34%)
Nov 12, 2024 3.000 3.250 2.830 2.960 352,437 -0.04(-1.33%)
Nov 11, 2024 2.700 3.100 2.700 3.000 754,379 +0.07(+2.39%)
Nov 08, 2024 2.550 3.000 2.450 2.930 1,417,600 +0.56(+23.63%)
Nov 07, 2024 2.240 2.410 2.240 2.370 380,585 +0.07(+3.04%)
Nov 06, 2024 2.200 2.350 2.190 2.300 115,218 +0.11(+5.02%)
Nov 05, 2024 2.200 2.210 2.170 2.190 32,129 +0.01(+0.46%)
Nov 04, 2024 2.190 2.220 2.180 2.180 36,890 -0.05(-2.24%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.