Other OTC - Delayed Quote USD

ECN Capital Corp. (ECNCF)

1.3100 -0.0100 (-0.76%)
At close: April 26 at 3:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.3100 1.3200 1.3100 1.3100 1.3100 15,000
Apr 25, 2024 1.2500 1.3200 1.2500 1.3200 1.3200 23,400
Apr 24, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 16,000
Apr 23, 2024 1.3700 1.3700 1.3000 1.3000 1.3000 71,400
Apr 22, 2024 1.2100 1.2410 1.2100 1.2400 1.2400 75,300
Apr 19, 2024 1.2930 1.2930 1.2930 1.2930 1.2930 -
Apr 18, 2024 1.2930 1.2930 1.2930 1.2930 1.2930 56,000
Apr 17, 2024 1.2700 1.3000 1.2700 1.2930 1.2930 72,300
Apr 16, 2024 1.4010 1.4010 1.4010 1.4010 1.4010 43,300
Apr 15, 2024 1.4010 1.4010 1.4010 1.4010 1.4010 2,400
Apr 12, 2024 1.4010 1.4010 1.4010 1.4010 1.4010 -
Apr 11, 2024 1.4100 1.4100 1.4010 1.4010 1.4010 10,600
Apr 10, 2024 1.4300 1.4300 1.3500 1.3500 1.3500 58,400
Apr 9, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 5,000
Apr 8, 2024 0.0070 Dividend
Apr 8, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 7,000
Apr 5, 2024 1.5100 1.5100 1.5100 1.5100 1.5030 -
Apr 4, 2024 1.5100 1.5100 1.5100 1.5100 1.5030 17,300
Apr 3, 2024 1.5100 1.5100 1.5100 1.5100 1.5030 31,800
Apr 2, 2024 1.5100 1.5100 1.5100 1.5100 1.5030 7,000
Apr 1, 2024 1.5300 1.5300 1.5100 1.5100 1.5030 103,700
Mar 28, 2024 1.4800 1.5700 1.4800 1.5700 1.5627 8,300
Mar 27, 2024 1.3200 1.3200 1.3200 1.3200 1.3139 15,300
Mar 26, 2024 1.2800 1.3400 1.2800 1.3200 1.3139 51,900
Mar 25, 2024 1.2700 1.3400 1.2600 1.3350 1.3288 240,600
Mar 22, 2024 1.5400 1.5400 1.2320 1.3400 1.3338 146,700
Mar 21, 2024 1.8460 1.8460 1.7990 1.8000 1.7917 24,300
Mar 20, 2024 1.7500 1.7550 1.7500 1.7500 1.7419 6,300
Mar 19, 2024 1.7600 1.7700 1.7500 1.7500 1.7419 14,000
Mar 18, 2024 1.7190 1.7610 1.7190 1.7600 1.7518 22,200
Mar 15, 2024 1.7900 1.8110 1.7690 1.7860 1.7777 47,900
Mar 14, 2024 1.8500 1.8500 1.8500 1.8500 1.8414 68,200
Mar 13, 2024 1.8500 1.8500 1.8500 1.8500 1.8414 9,300
Mar 12, 2024 1.8700 1.8720 1.8650 1.8650 1.8564 29,000
Mar 11, 2024 1.8260 1.8260 1.8260 1.8260 1.8175 25,400
Mar 8, 2024 1.8300 1.8700 1.8300 1.8700 1.8613 38,000
Mar 7, 2024 1.8000 1.8000 1.8000 1.8000 1.7917 -
Mar 6, 2024 1.8000 1.8000 1.8000 1.8000 1.7917 32,600
Mar 5, 2024 1.8720 1.8720 1.8500 1.8600 1.8514 116,800
Mar 4, 2024 1.9300 1.9300 1.9000 1.9000 1.8912 55,700
Mar 1, 2024 2.0400 2.0600 2.0400 2.0400 2.0305 125,600
Feb 29, 2024 2.0100 2.0500 2.0050 2.0500 2.0405 100,700
Feb 28, 2024 2.0800 2.0800 2.0650 2.0650 2.0554 48,200
Feb 27, 2024 2.0500 2.0500 2.0500 2.0500 2.0405 34,500
Feb 26, 2024 1.9760 2.0300 1.9760 2.0300 2.0206 71,200
Feb 23, 2024 1.9700 1.9700 1.9650 1.9650 1.9559 50,800
Feb 22, 2024 1.9200 2.0200 1.9200 1.9800 1.9708 94,700
Feb 21, 2024 1.9600 1.9600 1.9600 1.9600 1.9509 43,900
Feb 20, 2024 1.9750 1.9750 1.9600 1.9600 1.9509 59,500
Feb 16, 2024 2.0460 2.0600 2.0460 2.0500 2.0405 75,600
Feb 15, 2024 2.0400 2.0400 2.0400 2.0400 2.0305 22,000
Feb 14, 2024 2.0200 2.0200 2.0200 2.0200 2.0106 10,700
Feb 13, 2024 2.0200 2.0200 2.0200 2.0200 2.0106 14,400
Feb 12, 2024 2.0300 2.0300 2.0300 2.0300 2.0206 23,200
Feb 9, 2024 2.0200 2.0200 2.0200 2.0200 2.0106 6,400
Feb 8, 2024 2.0200 2.0200 2.0200 2.0200 2.0106 25,100
Feb 7, 2024 1.9980 1.9980 1.9980 1.9980 1.9887 17,400
Feb 6, 2024 1.9980 1.9980 1.9980 1.9980 1.9887 4,700
Feb 5, 2024 1.9980 1.9980 1.9980 1.9980 1.9887 24,500
Feb 2, 2024 2.0000 2.0000 1.9980 1.9980 1.9887 26,300
Feb 1, 2024 2.0200 2.0200 2.0200 2.0200 2.0106 70,300
Jan 31, 2024 2.0300 2.0900 2.0300 2.0900 2.0803 5,500
Jan 30, 2024 2.0700 2.0700 2.0700 2.0700 2.0604 30,700
Jan 29, 2024 2.1000 2.1000 2.0900 2.0900 2.0803 37,600
Jan 26, 2024 2.1040 2.1040 2.1000 2.1000 2.0903 29,000
Jan 25, 2024 2.1000 2.1000 2.1000 2.1000 2.0903 16,200
Jan 24, 2024 2.1000 2.1000 2.1000 2.1000 2.0903 101,200
Jan 23, 2024 2.1000 2.1000 2.1000 2.1000 2.0903 39,800
Jan 22, 2024 2.1000 2.1000 2.1000 2.1000 2.0903 16,200
Jan 19, 2024 2.0900 2.1000 2.0900 2.1000 2.0903 8,800
Jan 18, 2024 2.1000 2.1000 2.1000 2.1000 2.0903 9,700
Jan 17, 2024 2.0900 2.1000 2.0900 2.1000 2.0903 23,800
Jan 16, 2024 2.0510 2.0510 2.0510 2.0510 2.0415 20,400
Jan 12, 2024 2.1000 2.1000 2.1000 2.1000 2.0903 2,200
Jan 11, 2024 2.1000 2.1000 2.0000 2.0800 2.0704 58,200
Jan 10, 2024 2.1200 2.1200 2.1200 2.1200 2.1102 12,500
Jan 9, 2024 2.1500 2.1500 2.0960 2.1200 2.1102 17,200
Jan 8, 2024 2.1400 2.2000 2.1400 2.2000 2.1898 35,500
Jan 5, 2024 2.1500 2.1600 2.1500 2.1600 2.1500 36,100
Jan 4, 2024 2.1200 2.1650 2.1200 2.1650 2.1550 28,200
Jan 3, 2024 2.2100 2.2100 2.1300 2.1300 2.1201 18,300
Jan 2, 2024 2.1900 2.2100 2.1800 2.1900 2.1798 7,900
Dec 29, 2023 2.2300 2.2900 2.2300 2.2870 2.2764 32,700
Dec 28, 2023 2.2000 2.2000 2.2000 2.2000 2.1898 9,900
Dec 27, 2023 2.1300 2.1550 2.1000 2.1550 2.1450 30,900
Dec 26, 2023 2.1300 2.1350 2.1300 2.1350 2.1251 300
Dec 22, 2023 2.1000 2.1000 2.0680 2.0900 2.0803 13,500
Dec 21, 2023 2.0520 2.0560 2.0500 2.0500 2.0405 41,700
Dec 20, 2023 2.0350 2.0350 2.0350 2.0350 2.0256 19,500
Dec 19, 2023 2.0100 2.0350 2.0100 2.0350 2.0256 45,200
Dec 18, 2023 2.0500 2.0500 2.0500 2.0500 2.0405 12,400
Dec 15, 2023 2.1000 2.1000 2.0500 2.0500 2.0405 29,500
Dec 14, 2023 0.0070 Dividend
Dec 14, 2023 2.0500 2.0500 2.0500 2.0500 2.0405 20,600
Dec 13, 2023 1.9700 2.0300 1.9570 2.0300 2.0136 6,500
Dec 12, 2023 1.9860 1.9860 1.9250 1.9250 1.9095 35,400
Dec 11, 2023 1.9900 1.9900 1.9900 1.9900 1.9739 14,200
Dec 8, 2023 1.9700 2.0000 1.9700 2.0000 1.9839 23,200
Dec 7, 2023 1.9700 1.9700 1.9300 1.9300 1.9144 10,300
Dec 6, 2023 1.9500 1.9550 1.9450 1.9450 1.9293 11,300
Dec 5, 2023 1.9100 1.9100 1.8800 1.8800 1.8648 42,400
Dec 4, 2023 1.8630 1.8630 1.8630 1.8630 1.8480 13,200
Dec 1, 2023 1.6560 1.8630 1.6400 1.8630 1.8480 28,400
Nov 30, 2023 1.6700 1.6700 1.6660 1.6660 1.6526 20,800
Nov 29, 2023 1.7400 1.7400 1.7400 1.7400 1.7260 4,700
Nov 28, 2023 1.5800 1.7300 1.5760 1.7300 1.7160 21,800
Nov 27, 2023 1.5800 1.5900 1.5700 1.5800 1.5673 40,900
Nov 24, 2023 1.5900 1.6130 1.5900 1.6130 1.6000 43,600
Nov 22, 2023 1.5300 1.5400 1.5200 1.5200 1.5077 219,100
Nov 21, 2023 1.6500 1.6500 1.6000 1.6000 1.5871 100,900
Nov 20, 2023 1.5400 1.5800 1.5400 1.5800 1.5673 101,400
Nov 17, 2023 1.5300 1.5460 1.5300 1.5400 1.5276 144,700
Nov 16, 2023 1.5100 1.5300 1.5000 1.5300 1.5177 169,600
Nov 15, 2023 1.5300 1.5300 1.5000 1.5000 1.4879 57,700
Nov 14, 2023 1.7200 1.7200 1.6200 1.6600 1.6466 205,500
Nov 13, 2023 1.8000 1.8100 1.8000 1.8100 1.7954 4,100
Nov 10, 2023 1.7800 1.7800 1.7800 1.7800 1.7656 24,100
Nov 9, 2023 1.7900 1.8000 1.7700 1.8000 1.7855 45,200
Nov 8, 2023 1.7280 1.7280 1.7280 1.7280 1.7141 27,400
Nov 7, 2023 1.6920 1.7280 1.6920 1.7280 1.7141 41,100
Nov 6, 2023 1.7400 1.7400 1.7400 1.7400 1.7260 20,900
Nov 3, 2023 1.6100 1.7400 1.6100 1.7400 1.7260 57,100
Nov 2, 2023 1.4200 1.5800 1.4200 1.5700 1.5573 39,200
Nov 1, 2023 1.4050 1.4200 1.3800 1.4000 1.3887 152,300
Oct 31, 2023 1.3600 1.3800 1.3200 1.3800 1.3689 96,800
Oct 30, 2023 1.3350 1.3700 1.3350 1.3620 1.3510 47,100
Oct 27, 2023 1.2690 1.3300 1.2590 1.3200 1.3094 466,100
Oct 26, 2023 1.2770 1.2800 1.2750 1.2750 1.2647 47,200
Oct 25, 2023 1.3000 1.3040 1.2580 1.2580 1.2479 21,700
Oct 24, 2023 1.3400 1.3950 1.3400 1.3950 1.3837 6,400
Oct 23, 2023 1.4700 1.4700 1.4700 1.4700 1.4581 6,100
Oct 20, 2023 1.5000 1.5000 1.4700 1.4700 1.4581 10,600
Oct 19, 2023 1.5000 1.5310 1.5000 1.5310 1.5186 9,600
Oct 18, 2023 1.5800 1.5800 1.5000 1.5570 1.5444 25,500
Oct 17, 2023 1.6700 1.6700 1.5960 1.5960 1.5831 45,700
Oct 16, 2023 1.7600 1.7600 1.7600 1.7600 1.7458 3,700
Oct 13, 2023 1.7600 1.7600 1.7600 1.7600 1.7458 100
Oct 12, 2023 1.8000 1.8000 1.7600 1.7600 1.7458 21,900
Oct 11, 2023 1.7850 1.7850 1.7700 1.7800 1.7656 36,900
Oct 10, 2023 1.7650 1.7680 1.7650 1.7680 1.7537 5,800
Oct 9, 2023 1.7000 1.7000 1.7000 1.7000 1.6863 -
Oct 6, 2023 1.7000 1.7000 1.7000 1.7000 1.6863 12,000
Oct 5, 2023 1.7100 1.7610 1.7100 1.7500 1.7359 52,500
Oct 4, 2023 1.6900 1.7060 1.6800 1.6800 1.6664 79,700
Oct 3, 2023 1.6300 1.6300 1.6300 1.6300 1.6168 17,900
Oct 2, 2023 1.6300 1.6300 1.6300 1.6300 1.6168 27,100
Sep 29, 2023 1.7100 1.7100 1.7100 1.7100 1.6962 8,200
Sep 28, 2023 1.7100 1.7100 1.7100 1.7100 1.6962 4,300
Sep 27, 2023 1.7610 1.7720 1.7600 1.7600 1.7458 16,100
Sep 26, 2023 1.7700 1.7790 1.7620 1.7620 1.7478 29,900
Sep 25, 2023 1.8300 1.8300 1.8100 1.8100 1.7954 12,300
Sep 22, 2023 1.7700 1.7700 1.7700 1.7700 1.7557 53,400
Sep 21, 2023 1.7500 1.7700 1.7500 1.7700 1.7557 3,500
Sep 20, 2023 1.7600 1.7600 1.7600 1.7600 1.7458 33,300
Sep 19, 2023 1.7600 1.7600 1.7600 1.7600 1.7458 52,200
Sep 18, 2023 1.7300 1.7300 1.7300 1.7300 1.7160 39,200
Sep 15, 2023 1.7120 1.7300 1.7120 1.7300 1.7160 68,900
Sep 14, 2023 0.0070 Dividend
Sep 14, 2023 1.7580 1.7580 1.7580 1.7580 1.7438 2,300
Sep 13, 2023 1.8120 1.8120 1.7650 1.7650 1.7438 7,600
Sep 12, 2023 1.7400 1.7400 1.7400 1.7400 1.7191 22,500
Sep 11, 2023 1.7700 1.7700 1.7700 1.7700 1.7488 11,400
Sep 8, 2023 1.7700 1.7700 1.7700 1.7700 1.7488 -
Sep 7, 2023 1.7500 1.7700 1.7500 1.7700 1.7488 15,600
Sep 6, 2023 1.8100 1.8100 1.7670 1.7670 1.7458 24,400
Sep 5, 2023 1.8700 1.8760 1.8300 1.8760 1.8535 20,300
Sep 1, 2023 1.9300 1.9300 1.9300 1.9300 1.9068 7,700
Aug 31, 2023 1.9700 1.9700 1.9700 1.9700 1.9464 100
Aug 30, 2023 1.9800 1.9900 1.9800 1.9900 1.9661 7,500
Aug 29, 2023 2.0100 2.0100 2.0100 2.0100 1.9859 21,000
Aug 28, 2023 1.9700 1.9800 1.9700 1.9800 1.9562 34,300
Aug 25, 2023 1.9200 1.9700 1.9200 1.9700 1.9464 13,100
Aug 24, 2023 1.9200 1.9200 1.8900 1.8900 1.8673 7,200
Aug 23, 2023 1.9200 1.9400 1.9040 1.9400 1.9167 10,700
Aug 22, 2023 2.0300 2.0300 1.9600 1.9600 1.9365 8,500
Aug 21, 2023 2.0900 2.0900 2.0200 2.0500 2.0254 19,000
Aug 18, 2023 1.9400 2.1200 1.9400 2.0900 2.0649 7,700
Aug 17, 2023 1.9490 2.0050 1.9290 2.0050 1.9809 167,000
Aug 16, 2023 1.9500 1.9500 1.8620 1.9000 1.8772 483,400
Aug 15, 2023 1.9100 1.9750 1.8970 1.8970 1.8742 106,500
Aug 14, 2023 2.0500 2.0500 2.0350 2.0350 2.0106 6,800
Aug 11, 2023 2.0100 2.0200 1.9800 2.0000 1.9760 155,900
Aug 10, 2023 2.0700 2.0700 1.9800 2.0100 1.9859 153,400
Aug 9, 2023 2.0200 2.0300 1.8990 2.0300 2.0056 1,507,100
Aug 8, 2023 2.0300 2.1200 2.0300 2.0950 2.0699 12,700
Aug 7, 2023 2.0300 2.0300 2.0300 2.0300 2.0056 5,000
Aug 4, 2023 2.0000 2.0420 2.0000 2.0420 2.0175 33,800
Aug 3, 2023 1.9500 1.9900 1.9300 1.9800 1.9562 31,600
Aug 2, 2023 1.9000 1.9500 1.8700 1.9480 1.9246 185,000
Aug 1, 2023 1.9040 1.9250 1.9040 1.9250 1.9019 800
Jul 31, 2023 1.9710 1.9710 1.9710 1.9710 1.9473 100
Jul 28, 2023 2.0000 2.0000 2.0000 2.0000 1.9760 100
Jul 27, 2023 2.0000 2.0000 2.0000 2.0000 1.9760 -
Jul 26, 2023 2.0000 2.0000 2.0000 2.0000 1.9760 200
Jul 25, 2023 2.0460 2.0460 2.0460 2.0460 2.0214 200
Jul 24, 2023 2.0300 2.0300 2.0300 2.0300 2.0056 3,900
Jul 21, 2023 1.9500 1.9540 1.9500 1.9540 1.9305 35,100
Jul 20, 2023 2.0150 2.0150 1.9510 1.9510 1.9276 10,000
Jul 19, 2023 1.9790 1.9790 1.9790 1.9790 1.9552 -
Jul 18, 2023 1.9790 1.9790 1.9790 1.9790 1.9552 -
Jul 17, 2023 2.0100 2.0140 1.9700 1.9790 1.9552 26,400
Jul 14, 2023 2.0330 2.0330 2.0100 2.0100 1.9859 1,500
Jul 13, 2023 2.0600 2.0600 2.0600 2.0600 2.0353 -
Jul 12, 2023 2.0600 2.0600 2.0600 2.0600 2.0353 -
Jul 11, 2023 2.0400 2.0600 2.0300 2.0600 2.0353 40,400
Jul 10, 2023 1.9900 2.0700 1.9900 2.0500 2.0254 42,600
Jul 7, 2023 1.9970 1.9970 1.9970 1.9970 1.9730 100
Jul 6, 2023 1.9810 1.9810 1.9800 1.9800 1.9562 1,600
Jul 5, 2023 2.1600 2.1600 2.1600 2.1600 2.1341 -
Jul 3, 2023 2.1600 2.1600 2.1600 2.1600 2.1341 100
Jun 30, 2023 2.0350 2.0500 2.0300 2.0300 2.0056 34,300
Jun 29, 2023 1.9000 2.0500 1.9000 2.0500 2.0254 300
Jun 28, 2023 2.0200 2.0200 2.0200 2.0200 1.9958 500
Jun 27, 2023 2.0010 2.0010 2.0010 2.0010 1.9770 8,600
Jun 26, 2023 2.0130 2.0130 2.0130 2.0130 1.9888 1,900
Jun 23, 2023 2.1360 2.1360 2.0470 2.0500 2.0254 5,700
Jun 22, 2023 2.2100 2.2100 2.2100 2.2100 2.1835 -
Jun 21, 2023 2.2000 2.2100 2.1930 2.2100 2.1835 90,600
Jun 20, 2023 2.3900 2.3900 2.3900 2.3900 2.3613 -
Jun 16, 2023 2.3900 2.3900 2.3900 2.3900 2.3613 500
Jun 15, 2023 2.3900 2.3900 2.3900 2.3900 2.3613 -
Jun 14, 2023 0.0080 Dividend
Jun 14, 2023 2.3900 2.3900 2.3900 2.3900 2.3613 100
Jun 13, 2023 2.3800 2.3800 2.3800 2.3800 2.3435 -
Jun 12, 2023 2.3800 2.3800 2.3800 2.3800 2.3435 5,000
Jun 9, 2023 2.4000 2.4000 2.4000 2.4000 2.3632 -
Jun 8, 2023 2.3800 2.4000 2.3500 2.4000 2.3632 108,100
Jun 7, 2023 2.3600 2.3800 2.3500 2.3780 2.3416 34,800
Jun 6, 2023 2.3300 2.3300 2.3000 2.3000 2.2648 80,200
Jun 5, 2023 2.3000 2.3000 2.3000 2.3000 2.2648 100
Jun 2, 2023 2.1800 2.2400 2.1700 2.2310 2.1968 61,200
Jun 1, 2023 2.1480 2.1900 2.1400 2.1900 2.1564 72,000
May 31, 2023 2.1000 2.1530 2.1000 2.1530 2.1200 14,200
May 30, 2023 2.1200 2.1300 2.1150 2.1300 2.0974 39,000
May 26, 2023 2.1900 2.2080 2.1900 2.2080 2.1742 2,300
May 25, 2023 2.1860 2.1860 2.1400 2.1400 2.1072 365,700
May 24, 2023 2.1270 2.1270 2.0700 2.1000 2.0678 10,300
May 23, 2023 2.1800 2.1860 2.1500 2.1860 2.1525 3,900
May 22, 2023 2.1100 2.1100 2.1100 2.1100 2.0777 200
May 19, 2023 2.1400 2.1400 2.1400 2.1400 2.1072 -
May 18, 2023 2.1400 2.1400 2.1400 2.1400 2.1072 500
May 17, 2023 2.0000 2.0000 2.0000 2.0000 1.9694 -
May 16, 2023 2.1100 2.1100 1.7900 2.0000 1.9694 2,600
May 15, 2023 2.3900 2.3900 2.3900 2.3900 2.3534 800
May 12, 2023 2.3500 2.3500 2.3000 2.3000 2.2648 600
May 11, 2023 2.3300 2.3300 2.3300 2.3300 2.2943 28,400
May 10, 2023 2.3600 2.3600 2.3600 2.3600 2.3238 5,100
May 9, 2023 2.2900 2.2900 2.2900 2.2900 2.2549 13,800
May 8, 2023 2.3800 2.4160 2.3800 2.4160 2.3790 1,300
May 5, 2023 2.3200 2.3700 2.3200 2.3700 2.3337 21,900
May 4, 2023 2.2300 2.2630 2.2200 2.2630 2.2283 46,600
May 3, 2023 2.3780 2.3990 2.3780 2.3990 2.3622 3,700
May 2, 2023 2.5000 2.5000 2.5000 2.5000 2.4617 300
May 1, 2023 2.3100 2.3100 2.3100 2.3100 2.2746 -
Apr 28, 2023 2.3100 2.3100 2.3100 2.3100 2.2746 300
Apr 27, 2023 2.2750 2.2750 2.2750 2.2750 2.2401 -

Related Tickers

BRLGF Dominion Lending Centres Inc.
2.1600
0.00%
 
TNSGF Findev Inc.
0.2746
0.00%
 
RMC.AX Resimac Group Limited
1.0350
-0.48%
 
AFG.AX Australian Finance Group Limited
1.5150
-0.98%
 
GHLD Guild Holdings Company
13.63
+0.96%
 
HGH.NZ Heartland Group Holdings Limited
1.0600
0.00%
 
PAPL Pineapple Financial Inc.
1.3300
+0.76%
 
BETR Better Home & Finance Holding Company
0.3965
-5.55%