ECN Capital Corp. (ECN.TO) TSX
3.10
+0.01(+0.32%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
ECN.TO Historical Return
If you invested $1000 in ECN Capital Corp. (ECN.TO) since IPO date, it would be worth $2,818.18 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,040.27, while $1000 invested 1 year ago would be worth $1,076.39. This corresponds to total returns of 181.82%, 4.03%, 7.64%, respectively, with annualized returns of 11.36%, 0.79%, 7.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ECN.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.09 | 494,883 |
| April 27, 2026 | 3.09 | 3.09 | 3.09 | 3.1 | 3.09 | 70,543 |
| April 24, 2026 | 3.07 | 3.09 | 3.09 | 3.11 | 3.07 | 908,778 |
| April 23, 2026 | 3.06 | 3.06 | 3.06 | 3.08 | 3.06 | 29,323 |
| April 22, 2026 | 3.07 | 3.06 | 3.06 | 3.08 | 3.06 | 26,346 |
| April 21, 2026 | 3.07 | 3.06 | 3.06 | 3.07 | 3.06 | 18,123 |
| April 20, 2026 | 3.09 | 3.06 | 3.06 | 3.09 | 3.06 | 295,164 |
| April 17, 2026 | 3.07 | 3.07 | 3.07 | 3.08 | 3.06 | 232,582 |
| April 16, 2026 | 3.07 | 3.06 | 3.06 | 3.08 | 3.06 | 640,798 |
| April 15, 2026 | 3.07 | 3.07 | 3.07 | 3.08 | 3.07 | 34,205 |
| April 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | 101,943 |
| April 13, 2026 | 3.08 | 3.09 | 3.09 | 3.09 | 3.07 | 62,003 |
| April 10, 2026 | 3.08 | 3.08 | 3.08 | 3.09 | 3.07 | 30,335 |
| April 09, 2026 | 3.08 | 3.08 | 3.08 | 3.09 | 3.07 | 15,083 |
| April 08, 2026 | 3.08 | 3.07 | 3.07 | 3.09 | 3.07 | 39,348 |
| April 07, 2026 | 3.08 | 3.07 | 3.07 | 3.08 | 3.07 | 8,718 |
| April 06, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | 26,263 |
| April 02, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.06 | 30,657 |
| April 01, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.05 | 36,310 |
| March 31, 2026 | 3.05 | 3.06 | 3.06 | 3.06 | 3.05 | 720,072 |
| March 30, 2026 | 3.07 | 3.05 | 3.05 | 3.07 | 3.05 | 57,146 |
| March 27, 2026 | 3.06 | 3.05 | 3.05 | 3.07 | 3.05 | 172,191 |
| March 26, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 3.06 | 172,302 |
| March 25, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 3.06 | 58,623 |
| March 24, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 3.06 | 401,150 |
| March 23, 2026 | 3.06 | 3.06 | 3.06 | 3.08 | 3.05 | 361,505 |
| March 20, 2026 | 3.06 | 3.08 | 3.08 | 3.08 | 3.05 | 474,047 |
| March 19, 2026 | 3.06 | 3.08 | 3.07 | 3.08 | 3.06 | 805,142 |
| March 18, 2026 | 3.09 | 3.08 | 3.07 | 3.09 | 3.07 | 119,317 |
| March 17, 2026 | 3.06 | 3.08 | 3.07 | 3.08 | 3.06 | 68,126 |
| March 16, 2026 | 3.05 | 3.09 | 3.08 | 3.09 | 3.05 | 505,300 |
| March 13, 2026 | 3.05 | 3.05 | 3.04 | 3.06 | 3.05 | 892,589 |
| March 12, 2026 | 3.05 | 3.06 | 3.05 | 3.07 | 3.05 | 267,015 |
| March 11, 2026 | 3.05 | 3.07 | 3.06 | 3.07 | 3.05 | 198,411 |
| March 10, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.05 | 163,175 |
| March 09, 2026 | 3.05 | 3.06 | 3.05 | 3.07 | 3.05 | 86,393 |
| March 06, 2026 | 3.05 | 3.05 | 3.04 | 3.06 | 3.05 | 240,100 |
| March 05, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.05 | 156,213 |
| March 04, 2026 | 3.06 | 3.05 | 3.04 | 3.07 | 3.05 | 911,600 |
| March 03, 2026 | 3.07 | 3.05 | 3.04 | 3.07 | 3.05 | 119,332 |
| March 02, 2026 | 3.06 | 3.06 | 3.05 | 3.07 | 3.06 | 176,900 |
| February 27, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.05 | 136,034 |
| February 26, 2026 | 3.06 | 3.05 | 3.04 | 3.07 | 3.05 | 137,600 |
| February 25, 2026 | 3.06 | 3.07 | 3.06 | 3.08 | 3.05 | 853,426 |
| February 24, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.06 | 435,246 |
| February 23, 2026 | 3.06 | 3.07 | 3.06 | 3.08 | 3.06 | 84,936 |
| February 20, 2026 | 3.07 | 3.06 | 3.05 | 3.08 | 3.06 | 142,527 |
| February 19, 2026 | 3.07 | 3.07 | 3.06 | 3.08 | 3.07 | 177,011 |
| February 18, 2026 | 3.06 | 3.07 | 3.06 | 3.08 | 3.06 | 122,500 |
| February 17, 2026 | 3.04 | 3.05 | 3.04 | 3.06 | 3.04 | 155,806 |
| February 13, 2026 | 3.05 | 3.05 | 3.04 | 3.06 | 3.04 | 738,900 |
| February 12, 2026 | 3.05 | 3.04 | 3.03 | 3.05 | 3.03 | 370,300 |
| February 11, 2026 | 3.03 | 3.04 | 3.03 | 3.05 | 3.03 | 301,100 |
| February 10, 2026 | 3.04 | 3.03 | 3.02 | 3.05 | 3.03 | 1.12M |
| February 09, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.03 | 419,200 |
| February 06, 2026 | 3.04 | 3.03 | 3.02 | 3.05 | 3.03 | 238,735 |
| February 05, 2026 | 3.04 | 3.04 | 3.03 | 3.05 | 3.03 | 697,400 |
| February 04, 2026 | 3.05 | 3.05 | 3.04 | 3.06 | 3.04 | 918,149 |
| February 03, 2026 | 3.04 | 3.05 | 3.04 | 3.06 | 3.04 | 310,039 |
| February 02, 2026 | 3.05 | 3.05 | 3.04 | 3.06 | 3.04 | 161,600 |
