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)

3.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2025	3.060	3.070	3.040	3.060	1,610,314	+0.00(+0.00%)
Nov 19, 2025	3.020	3.090	3.010	3.060	4,264,784	+0.04(+1.32%)
Nov 18, 2025	3.020	3.030	3.010	3.020	6,369,389	+0.00(+0.00%)
Nov 17, 2025	3.020	3.040	3.010	3.020	5,342,246	+0.00(+0.00%)
Nov 14, 2025	3.020	3.040	3.000	3.020	19,501,304	-0.05(-1.63%)
Nov 13, 2025	2.980	3.260	2.850	3.070	4,060,282	+0.32(+11.64%)
Nov 12, 2025	2.790	2.840	2.740	2.750	315,303	+0.03(+1.10%)
Nov 11, 2025	2.760	2.770	2.720	2.720	453,739	-0.02(-0.73%)
Nov 10, 2025	2.720	2.810	2.720	2.740	52,435	+0.03(+1.11%)
Nov 07, 2025	2.750	2.760	2.710	2.710	164,766	-0.04(-1.45%)
Nov 06, 2025	2.750	2.770	2.740	2.750	115,855	-0.01(-0.36%)
Nov 05, 2025	2.780	2.790	2.750	2.760	49,060	-0.01(-0.36%)
Nov 04, 2025	2.760	2.780	2.740	2.770	54,653	+0.02(+0.73%)
Nov 03, 2025	2.760	2.780	2.730	2.750	60,490	-0.04(-1.43%)
Oct 31, 2025	2.850	2.850	2.770	2.790	157,222	+0.04(+1.45%)
Oct 30, 2025	2.840	2.840	2.730	2.750	749,337	-0.12(-4.18%)
Oct 29, 2025	2.940	2.940	2.870	2.870	99,550	-0.07(-2.38%)
Oct 28, 2025	2.970	3.000	2.920	2.940	48,386	-0.02(-0.68%)
Oct 27, 2025	2.980	2.980	2.910	2.960	46,714	-0.01(-0.34%)
Oct 24, 2025	2.980	2.990	2.940	2.970	24,737	+0.01(+0.34%)
Oct 23, 2025	2.930	2.960	2.910	2.960	52,664	+0.03(+1.02%)
Oct 22, 2025	2.940	2.970	2.900	2.930	47,121	-0.03(-1.01%)
Oct 21, 2025	2.870	3.060	2.870	2.960	261,284	-0.04(-1.33%)
Oct 20, 2025	2.850	3.020	2.840	3.000	2,006,327	+0.17(+6.01%)
Oct 17, 2025	2.880	2.880	2.800	2.830	94,417	-0.06(-2.08%)
Oct 16, 2025	2.840	2.960	2.840	2.890	242,967	+0.05(+1.76%)
Oct 15, 2025	2.820	2.850	2.760	2.840	114,771	+0.05(+1.79%)
Oct 14, 2025	2.690	2.830	2.680	2.790	102,265	+0.09(+3.33%)
Oct 10, 2025				2.700	0	-0.11(-3.91%)
Oct 09, 2025	2.810	2.810	2.760	2.810	151,035	+0.01(+0.36%)
Oct 08, 2025	2.780	2.870	2.750	2.800	71,048	+0.03(+1.08%)
Oct 07, 2025	2.800	2.810	2.750	2.770	63,106	-0.04(-1.42%)
Oct 06, 2025	2.750	2.820	2.750	2.810	104,101	+0.06(+2.18%)
Oct 03, 2025	2.800	2.810	2.720	2.750	147,122	-0.04(-1.43%)
Oct 02, 2025	2.810	2.840	2.780	2.790	118,395	-0.01(-0.36%)
Oct 01, 2025	2.840	2.950	2.800	2.800	71,955	-0.04(-1.41%)
Sep 30, 2025	2.890	2.890	2.830	2.840	60,729	-0.06(-2.07%)
Sep 29, 2025	2.960	3.050	2.860	2.900	126,030	-0.06(-2.03%)
Sep 26, 2025	3.020	3.020	2.930	2.960	54,600	-0.03(-1.00%)
Sep 25, 2025	3.040	3.040	2.990	2.990	63,602	-0.05(-1.64%)
Sep 24, 2025	3.050	3.140	2.980	3.040	55,303	+0.00(+0.00%)
Sep 23, 2025	3.030	3.090	3.020	3.040	52,280	+0.00(+0.00%)
Sep 22, 2025	3.110	3.110	3.020	3.040	145,333	-0.07(-2.25%)
Sep 19, 2025	3.070	3.120	3.040	3.110	152,603	+0.05(+1.63%)
Sep 18, 2025	3.050	3.110	3.010	3.060	55,031	+0.03(+0.99%)
Sep 17, 2025	3.040	3.150	3.010	3.030	124,003	-0.01(-0.33%)
Sep 16, 2025	3.010	3.070	3.010	3.040	42,647	-0.01(-0.33%)
Sep 15, 2025	3.090	3.200	3.030	3.050	74,168	-0.01(-0.33%)
Sep 12, 2025	3.050	3.070	2.970	3.060	616,746	+0.00(+0.00%)
Sep 11, 2025	2.950	3.060	2.950	3.060	139,715	+0.05(+1.66%)
Sep 10, 2025	2.980	3.080	2.970	3.010	78,203	+0.06(+2.03%)
Sep 09, 2025	2.940	3.070	2.930	2.950	97,620	+0.01(+0.34%)
Sep 08, 2025	2.930	2.960	2.920	2.940	64,595	+0.01(+0.34%)
Sep 05, 2025	2.940	2.960	2.890	2.930	130,472	+0.01(+0.34%)
Sep 04, 2025	2.810	2.930	2.810	2.920	55,061	+0.11(+3.91%)
Sep 03, 2025	2.830	2.870	2.800	2.810	77,377	-0.03(-1.06%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ecn Capital Corp (TSX:ECN)

Historical Prices