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

Ecn Capital Corp (TSX:ECN)

2.670 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025				2.670	0	+0.03(+1.14%)
Apr 16, 2025	2.650	2.660	2.460	2.640	595,997	-0.01(-0.38%)
Apr 15, 2025	2.610	2.690	2.600	2.650	193,734	+0.05(+1.92%)
Apr 14, 2025	2.570	2.640	2.560	2.600	85,767	+0.03(+1.17%)
Apr 11, 2025	2.550	2.590	2.460	2.570	62,338	+0.03(+1.18%)
Apr 10, 2025	2.700	2.700	2.450	2.540	82,435	-0.08(-3.05%)
Apr 09, 2025	2.400	2.680	2.390	2.620	102,330	+0.16(+6.50%)
Apr 08, 2025	2.550	2.600	2.380	2.460	247,618	-0.06(-2.38%)
Apr 07, 2025	2.500	2.630	2.410	2.520	161,729	-0.06(-2.33%)
Apr 04, 2025	2.550	2.710	2.470	2.580	262,383	-0.05(-1.90%)
Apr 03, 2025	2.980	2.980	2.550	2.630	243,759	+0.02(+0.77%)
Apr 02, 2025	2.520	2.630	2.510	2.610	96,131	+0.06(+2.35%)
Apr 01, 2025	2.580	2.620	2.500	2.550	95,066	-0.03(-1.16%)
Mar 31, 2025	2.610	2.610	2.500	2.580	116,568	-0.04(-1.53%)
Mar 28, 2025	2.680	2.680	2.550	2.620	227,541	-0.06(-2.24%)
Mar 27, 2025	2.710	2.760	2.590	2.680	97,097	-0.03(-1.11%)
Mar 26, 2025	2.770	2.810	2.690	2.710	94,979	-0.02(-0.73%)
Mar 25, 2025	2.790	2.800	2.670	2.730	48,517	-0.06(-2.15%)
Mar 24, 2025	2.900	2.900	2.760	2.790	95,617	-0.03(-1.06%)
Mar 21, 2025	2.800	2.830	2.740	2.820	170,897	+0.00(+0.00%)
Mar 20, 2025	2.660	2.850	2.640	2.820	168,876	+0.16(+6.02%)
Mar 19, 2025	2.520	2.660	2.520	2.660	209,870	+0.03(+1.14%)
Mar 18, 2025	2.730	2.730	2.580	2.630	124,897	-0.04(-1.50%)
Mar 17, 2025	2.690	2.720	2.640	2.670	46,176	-0.03(-1.11%)
Mar 14, 2025	2.730	2.750	2.660	2.700	118,156	+0.05(+1.89%)
Mar 13, 2025	2.840	2.900	2.650	2.650	298,950	-0.25(-8.62%)
Mar 12, 2025	2.900	2.930	2.840	2.900	68,267	+0.03(+1.05%)
Mar 11, 2025	2.950	2.950	2.770	2.870	389,847	-0.10(-3.37%)
Mar 10, 2025	3.050	3.050	2.910	2.970	830,278	-0.08(-2.62%)
Mar 07, 2025	3.000	3.070	3.000	3.050	41,448	+0.05(+1.67%)
Mar 06, 2025	3.070	3.070	3.000	3.000	51,218	-0.08(-2.60%)
Mar 05, 2025	3.040	3.100	3.010	3.080	77,201	+0.06(+1.99%)
Mar 04, 2025	3.050	3.070	2.980	3.020	236,234	-0.03(-0.98%)
Mar 03, 2025	3.030	3.170	2.970	3.050	663,340	+0.05(+1.67%)
Feb 28, 2025	2.900	3.050	2.730	3.000	605,086	-0.34(-10.18%)
Feb 27, 2025	3.340	3.370	3.310	3.340	89,431	-0.01(-0.30%)
Feb 26, 2025	3.340	3.410	3.330	3.350	50,538	+0.01(+0.30%)
Feb 25, 2025	3.330	3.380	3.300	3.340	66,825	+0.01(+0.30%)
Feb 24, 2025	3.320	3.360	3.290	3.330	40,073	-0.02(-0.60%)
Feb 21, 2025	3.350	3.390	3.310	3.350	151,669	-0.07(-2.05%)
Feb 20, 2025	3.470	3.480	3.420	3.420	61,811	-0.04(-1.16%)
Feb 19, 2025	3.320	3.500	3.320	3.460	139,801	+0.05(+1.47%)
Feb 18, 2025	3.360	3.420	3.220	3.410	27,266	+0.04(+1.19%)
Feb 14, 2025				3.370	0	+0.00(+0.00%)
Feb 13, 2025	3.350	3.450	3.320	3.370	157,791	+0.05(+1.51%)
Feb 12, 2025	3.370	3.370	3.240	3.320	158,163	-0.04(-1.19%)
Feb 11, 2025	3.400	3.400	3.310	3.360	160,673	-0.04(-1.18%)
Feb 10, 2025	3.420	3.440	3.340	3.400	148,776	-0.02(-0.58%)
Feb 07, 2025	3.410	3.470	3.360	3.420	130,840	-0.05(-1.44%)
Feb 06, 2025	3.370	3.520	3.370	3.470	274,201	+0.10(+2.97%)
Feb 05, 2025	3.110	3.420	3.080	3.370	420,855	+0.27(+8.71%)
Feb 04, 2025	3.150	3.340	3.080	3.100	244,303	-0.03(-0.96%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ecn Capital Corp (TSX:ECN)

Historical Prices