Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ecn Capital Corp (TSX:ECN)

2.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	2.780	2.780	2.730	2.750	51,230	+0.00(+0.00%)
Aug 19, 2025	2.760	2.810	2.740	2.750	83,929	-0.02(-0.72%)
Aug 18, 2025	2.810	2.820	2.750	2.770	35,578	-0.04(-1.42%)
Aug 15, 2025	2.800	2.850	2.790	2.810	102,428	+0.00(+0.00%)
Aug 14, 2025	2.750	2.820	2.730	2.810	145,931	+0.04(+1.44%)
Aug 13, 2025	2.780	2.800	2.710	2.770	112,658	-0.03(-1.07%)
Aug 12, 2025	2.870	2.870	2.760	2.800	137,535	-0.05(-1.75%)
Aug 11, 2025	2.910	2.910	2.700	2.850	385,913	+0.00(+0.00%)
Aug 08, 2025	3.040	3.200	2.800	2.850	790,626	-0.29(-9.24%)
Aug 07, 2025	3.110	3.210	3.090	3.140	390,522	+0.03(+0.96%)
Aug 06, 2025	3.090	3.150	3.060	3.110	41,413	+0.03(+0.97%)
Aug 05, 2025	3.040	3.110	3.040	3.080	55,407	+0.01(+0.33%)
Aug 01, 2025				3.070	0	+0.03(+0.99%)
Jul 31, 2025	3.030	3.140	3.030	3.040	184,116	-0.07(-2.25%)
Jul 30, 2025	3.140	3.170	3.060	3.110	67,544	-0.01(-0.32%)
Jul 29, 2025	3.140	3.160	3.100	3.120	57,718	-0.03(-0.95%)
Jul 28, 2025	3.120	3.150	3.110	3.150	44,137	+0.04(+1.29%)
Jul 25, 2025	3.050	3.130	3.050	3.110	67,082	+0.06(+1.97%)
Jul 24, 2025	3.110	3.110	3.050	3.050	46,528	-0.05(-1.61%)
Jul 23, 2025	3.110	3.110	3.080	3.100	40,453	-0.01(-0.32%)
Jul 22, 2025	3.030	3.110	3.010	3.110	202,177	+0.11(+3.67%)
Jul 21, 2025	3.000	3.020	3.000	3.000	132,365	+0.00(+0.00%)
Jul 18, 2025	3.010	3.050	3.000	3.000	17,154	+0.00(+0.00%)
Jul 17, 2025	3.000	3.030	3.000	3.000	27,600	-0.03(-0.99%)
Jul 16, 2025	3.020	3.030	3.000	3.030	14,135	+0.02(+0.66%)
Jul 15, 2025	3.060	3.100	3.010	3.010	98,740	-0.03(-0.99%)
Jul 14, 2025	3.020	3.070	3.000	3.040	41,215	+0.08(+2.70%)
Jul 11, 2025	3.040	3.070	2.960	2.960	87,479	-0.09(-2.95%)
Jul 10, 2025	3.000	3.080	3.000	3.050	48,255	+0.02(+0.66%)
Jul 09, 2025	2.900	3.050	2.900	3.030	779,892	+0.15(+5.21%)
Jul 08, 2025	2.850	2.900	2.850	2.880	69,800	+0.02(+0.70%)
Jul 07, 2025	2.850	2.890	2.840	2.860	366,726	+0.00(+0.00%)
Jul 04, 2025	2.840	2.870	2.850	2.860	22,592	+0.02(+0.70%)
Jul 03, 2025	2.880	2.900	2.790	2.840	91,267	-0.06(-2.07%)
Jul 02, 2025	2.780	2.920	2.740	2.900	347,392	+0.15(+5.45%)
Jun 30, 2025				2.750	0	+0.04(+1.48%)
Jun 27, 2025	2.740	2.800	2.700	2.710	87,035	+0.01(+0.37%)
Jun 26, 2025	2.740	2.740	2.650	2.700	92,586	+0.05(+1.89%)
Jun 25, 2025	2.720	2.750	2.650	2.650	88,921	-0.01(-0.38%)
Jun 24, 2025	2.720	2.740	2.630	2.660	71,977	+0.00(+0.00%)
Jun 23, 2025	2.630	2.690	2.630	2.660	35,785	+0.03(+1.14%)
Jun 20, 2025	2.680	2.690	2.620	2.630	60,546	-0.04(-1.50%)
Jun 19, 2025	2.610	2.700	2.610	2.670	79,776	+0.05(+1.91%)
Jun 18, 2025	2.570	2.620	2.560	2.620	25,918	+0.04(+1.55%)
Jun 17, 2025	2.600	2.610	2.550	2.580	50,605	-0.05(-1.90%)
Jun 16, 2025	2.590	2.650	2.590	2.630	117,796	+0.01(+0.38%)
Jun 13, 2025	2.510	2.620	2.500	2.620	71,562	+0.07(+2.75%)
Jun 12, 2025	2.600	2.600	2.500	2.550	112,312	+0.00(+0.00%)
Jun 11, 2025	2.520	2.620	2.520	2.550	227,931	+0.03(+1.19%)
Jun 10, 2025	2.550	2.660	2.520	2.520	312,705	-0.09(-3.45%)
Jun 09, 2025	2.620	2.620	2.520	2.610	594,626	+0.06(+2.35%)
Jun 06, 2025	2.580	2.630	2.550	2.550	267,788	+0.00(+0.00%)
Jun 05, 2025	2.700	2.700	2.540	2.550	723,560	-0.12(-4.49%)
Jun 04, 2025	2.660	2.720	2.650	2.670	74,787	-0.01(-0.37%)
Jun 03, 2025	2.720	2.720	2.640	2.680	64,631	-0.03(-1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ecn Capital Corp (TSX:ECN)

Historical Prices