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)

2.550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	2.790	2.790	2.700	2.710	67,348	-0.08(-2.87%)
May 30, 2025	2.750	2.800	2.730	2.790	73,607	+0.03(+1.09%)
May 29, 2025	2.680	2.770	2.670	2.760	63,215	+0.09(+3.37%)
May 28, 2025	2.730	2.740	2.660	2.670	147,538	-0.08(-2.91%)
May 27, 2025	2.770	2.830	2.750	2.750	15,997	-0.05(-1.79%)
May 26, 2025	2.750	2.800	2.690	2.800	29,213	+0.05(+1.82%)
May 23, 2025	2.790	2.790	2.740	2.750	21,322	-0.07(-2.48%)
May 22, 2025	2.730	2.820	2.690	2.820	32,298	+0.09(+3.30%)
May 21, 2025	2.860	2.870	2.690	2.730	560,861	-0.13(-4.55%)
May 20, 2025	2.980	2.990	2.850	2.860	74,291	-0.12(-4.03%)
May 16, 2025				2.980	0	-0.01(-0.33%)
May 15, 2025	2.910	3.030	2.900	2.990	116,891	+0.05(+1.70%)
May 14, 2025	2.900	2.990	2.900	2.940	219,903	+0.03(+1.03%)
May 13, 2025	3.000	3.050	2.910	2.910	654,550	-0.10(-3.32%)
May 12, 2025	3.010	3.070	2.980	3.010	200,021	-0.01(-0.33%)
May 09, 2025	2.850	3.120	2.850	3.020	704,841	+0.17(+5.96%)
May 08, 2025	2.870	2.890	2.840	2.850	151,944	+0.00(+0.00%)
May 07, 2025	2.820	2.900	2.820	2.850	47,890	+0.04(+1.42%)
May 06, 2025	2.760	2.870	2.740	2.810	130,451	-0.01(-0.35%)
May 05, 2025	2.850	2.850	2.790	2.820	38,249	-0.03(-1.05%)
May 02, 2025	2.810	2.880	2.810	2.850	99,234	+0.01(+0.35%)
May 01, 2025	2.800	2.850	2.800	2.840	70,490	+0.05(+1.79%)
Apr 30, 2025	2.770	2.800	2.730	2.790	32,358	+0.02(+0.72%)
Apr 29, 2025	2.800	2.800	2.740	2.770	7,657	+0.00(+0.00%)
Apr 28, 2025	2.610	2.800	2.610	2.770	70,766	-0.01(-0.36%)
Apr 25, 2025	2.610	2.860	2.610	2.780	21,952	-0.01(-0.36%)
Apr 24, 2025	2.850	2.870	2.770	2.790	48,801	-0.05(-1.76%)
Apr 23, 2025	2.810	2.880	2.800	2.840	76,862	+0.09(+3.27%)
Apr 22, 2025	2.650	2.780	2.650	2.750	89,734	+0.09(+3.38%)
Apr 21, 2025	2.690	2.690	2.610	2.660	28,778	-0.01(-0.37%)
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%)

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