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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	3.03	3.11	3.11	3.11	3.01	202,200
July 21, 2025	3	3	3	3.02	3	132,400
July 18, 2025	3.01	3	3	3.05	3	17,200
July 17, 2025	3	3	3	3.03	3	27,600
July 16, 2025	3.02	3.03	3.03	3.03	3	14,135
July 15, 2025	3.06	3.01	3.01	3.1	3.01	98,740
July 14, 2025	3.02	3.04	3.04	3.07	3	41,215
July 11, 2025	3.04	2.96	2.96	3.07	2.96	87,500
July 10, 2025	3	3.05	3.05	3.08	3	48,300
July 09, 2025	2.9	3.03	3.03	3.05	2.9	779,900
July 08, 2025	2.85	2.88	2.88	2.9	2.85	69,800
July 07, 2025	2.85	2.86	2.86	2.89	2.84	366,726
July 04, 2025	2.84	2.86	2.86	2.87	2.82	22,600
July 03, 2025	2.88	2.84	2.84	2.9	2.79	91,300
July 02, 2025	2.78	2.9	2.9	2.92	2.74	347,400
June 30, 2025	2.7	2.75	2.75	2.84	2.7	184,000
June 27, 2025	2.74	2.71	2.71	2.8	2.7	87,035
June 26, 2025	2.74	2.7	2.7	2.74	2.65	92,600
June 25, 2025	2.72	2.65	2.65	2.75	2.65	88,921
June 24, 2025	2.72	2.66	2.66	2.74	2.63	72,000
June 23, 2025	2.63	2.66	2.66	2.69	2.63	35,800
June 20, 2025	2.68	2.63	2.63	2.69	2.62	60,546
June 19, 2025	2.61	2.67	2.67	2.7	2.61	79,800
June 18, 2025	2.57	2.62	2.62	2.62	2.56	25,918
June 17, 2025	2.6	2.58	2.58	2.61	2.55	50,605
June 16, 2025	2.59	2.63	2.63	2.65	2.59	117,800
June 13, 2025	2.51	2.62	2.62	2.62	2.5	71,600
June 12, 2025	2.6	2.55	2.54	2.6	2.5	112,312
June 11, 2025	2.52	2.55	2.54	2.62	2.52	227,931

ECN Capital Corp. (ECN.TO) TSX