Ecn Capital Corp (ECNCF) - Historical data, historical prices

1.98000 USD

0.05

2.46%

Last update May 29, 2:44 PM EDT

Main market

Day range

1.98000

1.96800

1.98600

Previous close

2.030000

Open

1.98600

Access this stock data via API

Ecn Capital Corp

1.98

0.05

2.46%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 29, 2025	1.99	1.99	1.97	1.98	-0.30%	23100
May 28, 2025	2.03	2.03	2.03	2.03	0	0
May 27, 2025	2.03	2.03	2.03	2.03	0.20%	13400
May 23, 2025	2.15	2.15	2.15	2.15	0	0
May 22, 2025	2.15	2.15	2.15	2.15	0	0
May 21, 2025	2.15	2.15	2.15	2.15	0	0
May 20, 2025	2.15	2.15	2.15	2.15	0	0
May 19, 2025	2.15	2.15	2.15	2.15	0	0
May 16, 2025	2.15	2.15	2.15	2.15	0	0
May 15, 2025	2.15	2.15	2.15	2.15	0	0
May 14, 2025	2.15	2.15	2.15	2.15	0	0
May 13, 2025	2.16	2.16	2.15	2.15	-0.23%	69100
May 12, 2025	2.16	2.16	2.14	2.16	-0.14%	55200
May 09, 2025	2.15	2.21	2.12	2.16	0.56%	52300
May 08, 2025	2.06	2.06	2.04	2.04	-0.97%	45000
May 07, 2025	2.07	2.07	2.06	2.06	-0.48%	27900
May 06, 2025	2.04	2.04	2.04	2.04	0	0
May 05, 2025	2.04	2.04	2.04	2.04	0	0
May 02, 2025	2.04	2.04	2.04	2.04	0	0
May 01, 2025	2.04	2.04	2.04	2.04	0	500
Apr 30, 2025	2.01	2.01	2.01	2.01	0	0