ECN Capital Corp (ECN_pc)

ECN_pc
🏛️ Kanada →
23.55
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 23.61 23.61 23.55 23.55 0.0M
2025-10-02 23.80 23.80 23.60 23.60 0.0M
2025-10-01 23.60 23.60 23.60 23.60 0.0M
2025-09-30 23.60 23.65 23.60 23.65 0.0M
2025-09-29 23.60 23.60 23.60 23.60 0.0M
2025-09-26 23.76 23.76 23.76 23.76 0.0M
2025-09-25 23.60 23.60 23.60 23.60 0.0M
2025-09-24 23.61 23.61 23.55 23.55 0.0M
2025-09-23 23.99 23.99 23.99 23.99 0.0M
2025-09-22 23.80 23.89 23.60 23.60 0.0M
2025-09-19 23.51 23.51 23.50 23.51 0.0M
2025-09-18 23.65 23.76 23.65 23.75 0.0M
2025-09-17 23.32 23.66 23.32 23.65 0.0M
2025-09-16 23.50 23.99 23.50 23.99 0.0M
2025-09-15 23.55 23.55 23.55 23.55 0.0M
2025-09-12 23.64 23.64 23.55 23.55 0.0M
2025-09-11 23.69 23.69 23.63 23.65 0.0M
2025-09-10 23.40 23.61 23.40 23.61 0.0M
2025-09-09 23.40 23.40 23.40 23.40 0.0M
2025-09-08 23.32 23.39 23.32 23.39 0.0M
2025-09-05 23.38 23.40 23.25 23.32 0.0M
2025-09-04 23.20 23.20 23.15 23.20 0.0M
2025-09-03 22.95 23.10 22.95 23.10 0.0M
2025-09-02 22.95 22.95 22.95 22.95 0.0M
2025-08-29 22.70 22.70 22.70 22.70 0.0M
2025-08-28 23.00 23.00 22.90 22.90 0.0M
2025-08-27 22.99 22.99 22.99 22.99 0.0M
2025-08-26 22.80 23.00 22.66 23.00 0.0M
2025-08-25 22.80 22.90 22.80 22.80 0.0M
2025-08-22 22.90 22.90 22.53 22.53 0.0M
2025-08-21 22.90 22.90 22.90 22.90 0.0M
2025-08-20 22.90 22.90 22.90 22.90 0.0M
2025-08-19 22.90 23.00 22.85 23.00 0.0M
2025-08-18 23.07 23.07 22.85 22.85 0.0M
2025-08-15 23.06 23.06 22.50 22.70 0.0M
2025-08-14 22.70 22.70 22.70 22.70 0.0M
2025-08-13 22.52 22.70 22.50 22.70 0.0M
2025-08-12 22.60 22.70 22.60 22.70 0.0M
2025-08-11 22.90 22.90 22.51 22.60 0.0M
2025-08-08 22.94 22.94 22.94 22.94 0.0M
2025-08-07 23.10 23.10 23.10 23.10 0.0M
2025-08-06 23.00 23.00 23.00 23.00 0.0M
2025-08-05 23.20 23.20 23.00 23.00 0.0M
2025-08-01 23.17 23.17 23.17 23.17 0.0M
2025-07-31 22.78 23.18 22.78 23.17 0.0M
2025-07-30 23.00 23.20 22.95 23.20 0.0M
2025-07-29 23.00 23.19 22.80 23.00 0.0M
2025-07-28 22.90 22.90 22.90 22.90 0.0M
2025-07-25 22.80 22.85 22.80 22.85 0.0M
2025-07-24 22.85 22.85 22.85 22.85 0.0M
2025-07-23 22.91 22.91 22.75 22.75 0.0M
2025-07-22 22.94 22.94 22.82 22.82 0.0M
2025-07-21 22.80 22.80 22.80 22.80 0.0M
2025-07-18 23.16 23.16 22.80 22.80 0.0M
2025-07-17 22.43 22.80 22.43 22.80 0.0M
2025-07-16 23.00 23.00 22.71 22.71 0.0M
2025-07-15 22.70 22.70 22.70 22.70 0.0M
2025-07-14 22.71 22.71 22.70 22.70 0.0M
2025-07-11 22.61 22.61 22.61 22.61 0.0M
2025-07-10 23.00 23.10 22.61 22.61 0.0M
2025-07-09 23.00 23.00 23.00 23.00 0.0M
2025-07-08 22.95 22.95 22.95 22.95 0.0M
2025-07-07 23.00 23.01 22.85 22.95 0.0M
2025-07-04 23.39 23.39 23.39 23.39 0.0M
2025-07-03 23.39 23.39 23.39 23.39 0.0M
2025-07-02 23.39 23.39 23.39 23.39 0.0M
2025-06-30 22.40 22.40 22.40 22.40 0.0M
2025-06-27 22.40 22.40 22.40 22.40 0.0M
2025-06-26 22.40 22.40 22.40 22.40 0.0M
2025-06-25 22.40 22.40 22.40 22.40 0.0M
2025-06-24 23.05 23.06 22.50 22.51 0.0M
2025-06-23 23.72 23.72 22.91 23.00 0.0M
2025-06-20 22.87 22.87 22.87 22.87 0.0M
2025-06-19 22.85 22.85 22.85 22.85 0.0M
2025-06-18 22.81 22.87 22.80 22.85 0.0M
2025-06-17 22.87 22.88 22.70 22.88 0.0M
2025-06-16 22.67 22.67 22.67 22.67 0.0M
2025-06-13 22.94 22.94 22.91 22.91 0.0M
2025-06-12 23.09 23.17 23.09 23.17 0.0M
2025-06-11 23.01 23.01 23.01 23.01 0.0M
2025-06-10 23.25 23.25 23.25 23.25 0.0M
2025-06-09 23.35 23.45 23.01 23.01 0.0M
2025-06-06 23.10 23.10 23.10 23.10 0.0M
2025-06-05 23.11 23.11 23.10 23.10 0.0M
2025-06-04 22.25 23.05 22.25 23.05 0.0M
2025-06-03 22.28 22.78 22.25 22.78 0.0M
2025-06-02 22.30 22.30 22.30 22.30 0.0M
2025-05-30 22.24 22.30 22.24 22.30 0.0M
2025-05-29 22.00 22.00 22.00 22.00 0.0M
2025-05-28 21.80 21.80 21.80 21.80 0.0M
2025-05-27 21.90 22.00 21.70 21.70 0.0M
2025-05-26 21.75 22.00 21.75 22.00 0.0M
2025-05-23 21.70 21.70 21.70 21.70 0.0M
2025-05-22 21.75 21.75 21.75 21.75 0.0M
2025-05-21 21.55 21.75 21.55 21.75 0.0M
2025-05-20 21.53 21.99 21.53 21.99 0.0M
2025-05-16 21.35 21.51 21.35 21.51 0.0M
2025-05-15 21.45 21.50 21.30 21.50 0.0M
2025-05-14 21.11 21.11 21.11 21.11 0.0M
2025-05-13 21.11 21.11 21.11 21.11 0.0M
2025-05-12 20.90 21.00 20.90 21.00 0.0M
2025-05-09 20.55 20.90 20.55 20.90 0.0M
2025-05-08 20.49 20.50 20.49 20.50 0.0M
2025-05-07 20.00 20.25 20.00 20.25 0.0M
2025-05-06 20.00 20.00 20.00 20.00 0.0M
2025-05-05 20.00 20.00 20.00 20.00 0.0M
2025-05-02 20.00 20.00 20.00 20.00 0.0M
2025-05-01 19.87 19.87 19.59 19.80 0.0M
2025-04-29 19.84 19.84 19.84 19.84 0.0M
2025-04-28 19.74 19.74 19.74 19.74 0.0M
2025-04-25 19.62 19.75 19.60 19.75 0.0M
2025-04-24 19.74 19.75 19.74 19.75 0.0M
2025-04-23 19.75 19.75 19.75 19.75 0.0M
2025-04-22 19.75 19.75 19.50 19.50 0.0M
2025-04-21 19.60 19.60 19.50 19.50 0.0M
2025-04-16 19.75 19.76 19.74 19.75 0.0M
2025-04-15 19.90 19.90 19.75 19.75 0.0M
2025-04-14 20.00 20.25 19.60 19.60 0.0M
2025-04-11 20.00 20.00 19.30 19.30 0.0M
2025-04-10 19.80 19.80 19.80 19.80 0.0M
2025-04-09 19.50 20.00 19.50 20.00 0.0M
2025-04-08 19.55 19.75 19.55 19.75 0.0M
2025-04-07 20.18 20.18 19.98 19.98 0.0M
2025-04-04 20.75 20.75 20.00 20.20 0.0M
2025-04-03 20.95 20.95 20.95 20.95 0.0M
2025-04-02 20.87 20.96 20.71 20.95 0.0M
2025-04-01 20.21 20.87 20.21 20.87 0.0M
2025-03-31 20.94 20.94 19.31 20.75 0.0M
2025-03-28 21.01 21.01 20.85 20.90 0.0M
2025-03-27 21.35 21.35 21.00 21.00 0.0M
2025-03-26 21.05 21.19 21.05 21.19 0.0M
2025-03-25 21.00 21.50 21.00 21.50 0.0M
2025-03-24 21.45 21.45 21.25 21.25 0.0M
2025-03-21 21.66 21.70 21.44 21.44 0.0M
2025-03-20 21.72 21.72 21.70 21.70 0.0M
2025-03-19 22.00 22.00 22.00 22.00 0.0M
2025-03-18 21.90 22.00 21.90 22.00 0.0M
2025-03-17 22.11 22.11 22.10 22.10 0.0M
2025-03-14 22.00 22.35 22.00 22.35 0.0M
2025-03-13 22.29 22.29 22.00 22.28 0.0M
2025-03-12 22.34 22.34 22.30 22.30 0.0M
2025-03-11 21.79 22.38 21.75 22.36 0.0M
2025-03-10 21.79 21.79 21.79 21.79 0.0M
2025-03-07 21.50 22.25 21.50 21.87 0.0M
2025-03-06 21.36 21.36 21.25 21.27 0.0M
2025-03-05 21.42 21.42 21.42 21.42 0.0M
2025-03-04 21.50 21.50 21.40 21.40 0.0M
2025-03-03 21.30 21.35 21.30 21.30 0.0M
2025-02-28 21.55 21.55 21.27 21.27 0.0M
2025-02-27 21.55 21.55 21.50 21.50 0.0M
2025-02-26 21.45 21.55 21.40 21.40 0.0M
2025-02-24 21.40 21.40 21.40 21.40 0.0M
2025-02-21 21.54 21.54 21.54 21.54 0.0M
2025-02-20 21.42 21.42 21.30 21.30 0.0M
2025-02-19 21.46 21.46 21.42 21.42 0.0M
2025-02-18 21.54 21.54 21.42 21.42 0.0M
2025-02-14 21.50 21.50 21.30 21.30 0.0M
2025-02-13 21.50 21.50 21.50 21.50 0.0M
2025-02-12 21.70 21.70 21.46 21.46 0.0M
2025-02-11 21.67 21.67 21.66 21.66 0.0M
2025-02-07 21.66 21.66 21.66 21.66 0.0M
2025-02-06 21.74 21.80 21.60 21.80 0.0M
2025-02-05 21.75 21.75 21.51 21.65 0.0M
2025-02-04 21.46 21.74 21.46 21.74 0.0M
2025-02-03 21.31 21.50 21.30 21.40 0.0M
2025-01-31 21.70 21.79 21.45 21.79 0.0M
2025-01-30 21.70 21.70 21.69 21.70 0.0M
2025-01-29 21.75 21.75 21.50 21.50 0.0M
2025-01-27 21.40 21.50 21.40 21.40 0.0M
2025-01-24 21.50 21.50 21.45 21.45 0.0M
2025-01-23 21.69 21.69 21.50 21.50 0.0M
2025-01-22 21.71 21.71 21.70 21.70 0.0M
2025-01-21 21.78 21.78 21.40 21.45 0.0M
2025-01-20 21.50 21.60 21.40 21.40 0.0M
2025-01-17 21.79 21.79 21.59 21.60 0.0M
2025-01-16 21.50 21.60 21.27 21.27 0.0M
2025-01-15 21.26 21.42 21.26 21.42 0.0M
2025-01-14 21.50 21.50 21.49 21.49 0.0M
2025-01-13 21.80 21.80 21.80 21.80 0.0M
2025-01-10 21.68 21.68 21.50 21.50 0.0M
2025-01-09 21.67 21.75 21.67 21.75 0.0M
2025-01-08 21.65 21.65 21.65 21.65 0.0M
2025-01-07 21.50 21.55 21.50 21.55 0.0M
2025-01-03 21.55 21.55 21.55 21.55 0.0M
2025-01-02 21.57 21.57 21.57 21.57 0.0M