Free Trial

ECN Capital (ECN) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free ECN Stock Alerts
C$1.74
+0.01 (+0.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

ECN Capital Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-1.69%
3 Month
Performance
-36.26%
6 Month
Performance
-30.95%
Year-To-Date
Performance
-42.00%
1 Year
Performance
-41.02%
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 Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ECN Stock Chart for Saturday, June, 1, 2024

ECN Chart by TradingView

ECN Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$1.73C$1.74
+0.58%		C$1.82C$1.695.87 million shsC$489.15 million
05/30/2024C$1.71C$1.73
+1.17%		C$1.75C$1.70156,759 shsC$486.34 million
05/29/2024C$1.70C$1.71
+0.59%		C$1.72C$1.65776,771 shsC$480.72 million
05/28/2024C$1.76C$1.70
-3.41%		C$1.78C$1.70230,578 shsC$477.90 million
05/27/2024C$1.79C$1.76
-1.68%		C$1.81C$1.76143,529 shsC$494.77 million
05/24/2024C$1.79C$1.79C$1.83C$1.73303,862 shsC$503.21 million
05/23/2024C$1.84C$1.79
-2.72%		C$1.86C$1.77461,057 shsC$503.21 million
05/22/2024C$1.86C$1.84
-1.08%		C$1.90C$1.83330,148 shsC$517.26 million
05/21/2024C$1.89C$1.86
-1.59%		C$1.90C$1.82382,132 shsC$522.88 million
05/20/2024C$1.89C$1.89C$1.91C$1.85245,448 shsC$531.32 million
05/17/2024C$1.88C$1.89
+0.53%		C$1.91C$1.85245,071 shsC$531.32 million
05/16/2024C$1.88C$1.88C$1.94C$1.87319,429 shsC$526.31 million
05/15/2024C$1.90C$1.88
-1.05%		C$1.94C$1.81724,190 shsC$526.31 million
05/14/2024C$1.92C$1.90
-1.04%		C$1.96C$1.87345,990 shsC$531.91 million
05/13/2024C$2.00C$1.92
-4.00%		C$2.05C$1.90766,653 shsC$537.50 million
05/10/2024C$1.76C$2.00
+13.64%		C$2.14C$1.781.18 million shsC$559.90 million
05/09/2024C$1.73C$1.76
+1.73%		C$1.79C$1.721.20 million shsC$492.71 million
05/08/2024C$1.77C$1.73
-2.26%		C$1.77C$1.73341,120 shsC$484.31 million
05/07/2024C$1.79C$1.77
-1.12%		C$1.81C$1.7589,086 shsC$495.51 million
05/06/2024C$1.80C$1.79
-0.56%		C$1.82C$1.78194,177 shsC$501.11 million
05/03/2024C$1.80C$1.80C$1.82C$1.7890,145 shsC$503.91 million
05/02/2024C$1.77C$1.80
+1.69%		C$1.87C$1.77469,375 shsC$503.91 million
05/01/2024C$1.76C$1.77
+0.57%		C$1.80C$1.71285,518 shsC$495.51 million
04/30/2024C$1.77C$1.76
-0.56%		C$1.79C$1.74108,133 shsC$492.71 million
04/29/2024C$1.77C$1.77C$1.78C$1.74388,677 shsC$495.51 million
04/26/2024C$1.78C$1.77
-0.56%		C$1.82C$1.75470,851 shsC$495.51 million
04/25/2024C$1.65C$1.78
+7.88%		C$1.84C$1.65393,177 shsC$498.31 million
04/24/2024C$1.76C$1.65
-6.25%		C$1.79C$1.65203,963 shsC$461.92 million
04/23/2024C$1.74C$1.76
+1.15%		C$1.88C$1.71550,839 shsC$492.71 million
04/22/2024C$1.72C$1.74
+1.16%		C$1.75C$1.641.10 million shsC$487.11 million
04/19/2024C$1.72C$1.72C$1.79C$1.71189,241 shsC$481.51 million
04/18/2024C$1.79C$1.72
-3.91%		C$1.78C$1.70684,836 shsC$481.51 million
04/17/2024C$1.74C$1.79
+2.87%		C$1.82C$1.704.25 million shsC$501.11 million
04/16/2024C$1.82C$1.74
-4.40%		C$1.84C$1.731.61 million shsC$487.11 million
04/15/2024C$1.93C$1.82
-5.70%		C$1.94C$1.80222,495 shsC$509.51 million
04/12/2024C$1.90C$1.93
+1.58%		C$1.95C$1.85162,317 shsC$540.30 million
04/11/2024C$1.87C$1.90
+1.60%		C$1.95C$1.88332,527 shsC$531.91 million
04/10/2024C$1.99C$1.87
-6.03%		C$2.01C$1.85362,179 shsC$523.51 million
04/09/2024C$2.03C$1.99
-1.97%		C$2.03C$1.98464,153 shsC$557.10 million
04/08/2024C$2.00C$2.03
+1.50%		C$2.07C$1.99128,831 shsC$568.30 million
Trump conviction scandal exposed (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024C$2.00C$2.00C$2.10C$1.99152,534 shsC$559.90 million
04/04/2024C$2.02C$2.00
-0.99%		C$2.05C$2.00110,899 shsC$559.90 million
04/03/2024C$2.00C$2.02
+1.00%		C$2.08C$1.98726,841 shsC$565.50 million
04/02/2024C$1.99C$2.00
+0.50%		C$2.05C$1.97258,182 shsC$559.90 million
04/01/2024C$2.09C$1.99
-4.78%		C$2.13C$1.99277,465 shsC$557.10 million
03/29/2024C$2.09C$2.09C$2.15C$1.91688,586 shsC$585.10 million
03/28/2024C$1.91C$2.09
+9.42%		C$2.15C$1.91688,586 shsC$585.10 million
03/27/2024C$1.83C$1.91
+4.37%		C$1.95C$1.81701,763 shsC$534.70 million
03/26/2024C$1.80C$1.83
+1.67%		C$1.84C$1.74644,390 shsC$512.31 million
03/25/2024C$1.80C$1.80C$1.84C$1.601.52 million shsC$503.91 million
03/22/2024C$2.42C$1.80
-25.62%		C$2.01C$1.672.14 million shsC$503.91 million
03/21/2024C$2.42C$2.42C$2.48C$2.39197,155 shsC$677.48 million
03/20/2024C$2.36C$2.42
+2.54%		C$2.43C$2.3568,353 shsC$677.48 million
03/19/2024C$2.40C$2.36
-1.67%		C$2.41C$2.36122,302 shsC$660.68 million
03/18/2024C$2.40C$2.40C$2.41C$2.30274,052 shsC$671.88 million
03/15/2024C$2.45C$2.40
-2.04%		C$2.48C$2.37924,556 shsC$671.88 million
03/14/2024C$2.51C$2.45
-2.39%		C$2.52C$2.40203,183 shsC$685.88 million
03/13/2024C$2.51C$2.51C$2.55C$2.47197,638 shsC$702.67 million
03/12/2024C$2.50C$2.51
+0.40%		C$2.53C$2.49235,142 shsC$702.67 million
03/11/2024C$2.51C$2.50
-0.40%		C$2.51C$2.41233,918 shsC$699.88 million
03/08/2024C$2.44C$2.51
+2.87%		C$2.52C$2.36407,629 shsC$702.67 million
03/07/2024C$2.48C$2.44
-1.61%		C$2.48C$2.38234,693 shsC$683.08 million
03/06/2024C$2.54C$2.48
-2.36%		C$2.52C$2.40259,110 shsC$694.28 million
03/05/2024C$2.58C$2.54
-1.55%		C$2.57C$2.49282,189 shsC$711.07 million
03/04/2024C$2.73C$2.58
-5.49%		C$2.70C$2.56281,874 shsC$722.27 million
03/01/2024C$2.79C$2.73
-2.15%		C$2.82C$2.71313,278 shsC$764.26 million
02/29/2024C$2.78C$2.79
+0.36%		C$2.79C$2.71282,617 shsC$781.06 million

Related Companies:
This page (TSE:ECN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets