ECN Capital Corp. - ECN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.88	2.83	2.83	2.88	2.8	94,317
October 16, 2025	2.84	2.89	2.89	2.96	2.84	243,000
October 15, 2025	2.82	2.84	2.84	2.85	2.76	114,800
October 14, 2025	2.69	2.79	2.79	2.83	2.68	102,300
October 10, 2025	2.78	2.7	2.7	2.79	2.69	194,300
October 09, 2025	2.81	2.81	2.81	2.81	2.76	151,035
October 08, 2025	2.78	2.8	2.8	2.87	2.75	71,048
October 07, 2025	2.8	2.77	2.77	2.81	2.75	63,106
October 06, 2025	2.75	2.81	2.81	2.82	2.75	104,101
October 03, 2025	2.8	2.75	2.75	2.81	2.72	147,122
October 02, 2025	2.81	2.79	2.79	2.84	2.78	118,400
October 01, 2025	2.84	2.8	2.8	2.95	2.8	72,000
September 30, 2025	2.89	2.84	2.84	2.89	2.83	60,729
September 29, 2025	2.96	2.9	2.9	3.05	2.86	126,030
September 26, 2025	3.02	2.96	2.96	3.02	2.93	54,600
September 25, 2025	3.04	2.99	2.99	3.04	2.99	63,602
September 24, 2025	3.05	3.04	3.04	3.14	2.98	55,303
September 23, 2025	3.03	3.04	3.04	3.09	3.02	52,300
September 22, 2025	3.11	3.04	3.04	3.11	3.02	145,333
September 19, 2025	3.07	3.11	3.11	3.12	3.04	152,603
September 18, 2025	3.05	3.06	3.06	3.11	3.01	55,031
September 17, 2025	3.04	3.03	3.03	3.15	3.01	124,003
September 16, 2025	3.01	3.04	3.04	3.07	3.01	42,647
September 15, 2025	3.09	3.05	3.05	3.2	3.03	74,200
September 12, 2025	3.05	3.06	3.06	3.07	2.97	616,746
September 11, 2025	2.95	3.06	3.06	3.06	2.95	139,715
September 10, 2025	2.98	3.01	3.01	3.08	2.97	77,969
September 09, 2025	2.94	2.95	2.95	3.07	2.93	97,620
September 08, 2025	2.93	2.94	2.94	2.96	2.92	64,600
September 05, 2025	2.94	2.93	2.93	2.96	2.89	130,500
September 04, 2025	2.81	2.92	2.92	2.93	2.81	55,100
September 03, 2025	2.83	2.81	2.81	2.87	2.8	77,400
September 02, 2025	2.9	2.84	2.84	2.9	2.83	38,400
August 29, 2025	2.93	2.92	2.92	2.93	2.91	25,249
August 28, 2025	2.86	2.92	2.92	2.95	2.83	95,300
August 27, 2025	2.88	2.87	2.87	2.89	2.84	56,600
August 26, 2025	2.89	2.85	2.85	2.94	2.81	88,445
August 25, 2025	2.82	2.87	2.87	2.9	2.82	74,100
August 22, 2025	2.75	2.83	2.83	2.85	2.75	89,600
August 21, 2025	2.73	2.75	2.75	2.77	2.73	29,641
August 20, 2025	2.78	2.75	2.75	2.78	2.73	51,230
August 19, 2025	2.76	2.75	2.75	2.81	2.74	83,929
August 18, 2025	2.81	2.77	2.77	2.82	2.75	35,600
August 15, 2025	2.8	2.81	2.81	2.85	2.79	102,428
August 14, 2025	2.75	2.81	2.81	2.82	2.73	145,931
August 13, 2025	2.78	2.77	2.77	2.8	2.71	112,700
August 12, 2025	2.87	2.8	2.8	2.87	2.76	137,535
August 11, 2025	2.91	2.85	2.85	2.91	2.7	385,913
August 08, 2025	3.04	2.88	2.88	3.2	2.82	682,119
August 07, 2025	3.11	3.14	3.14	3.21	3.09	390,522
August 06, 2025	3.09	3.11	3.11	3.15	3.06	41,413
August 05, 2025	3.04	3.08	3.08	3.11	3.04	55,407
August 01, 2025	3.01	3.07	3.07	3.07	3	357,200
July 31, 2025	3.03	3.04	3.04	3.14	3.03	184,116
July 30, 2025	3.14	3.11	3.11	3.17	3.06	67,544
July 29, 2025	3.14	3.12	3.12	3.16	3.1	57,718
July 28, 2025	3.12	3.15	3.15	3.15	3.11	44,137
July 25, 2025	3.05	3.11	3.11	3.13	3.05	67,100
July 24, 2025	3.11	3.05	3.05	3.11	3.05	46,528
July 23, 2025	3.11	3.1	3.1	3.11	3.08	40,500

ECN Capital Corp. (ECN.TO) TSX