Australia markets closed

ECN Capital Corp. (ECNCF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.29350.0000 (0.00%)
At close: 03:58PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.29301.29301.29301.29301.293056,000
17 Apr 20241.27001.30001.27001.29301.293072,300
16 Apr 20241.40101.40101.40101.40101.401043,300
15 Apr 20241.40101.40101.40101.40101.40102,400
12 Apr 20241.40101.40101.40101.40101.4010-
11 Apr 20241.41001.41001.40101.40101.401010,600
10 Apr 20241.43001.43001.35001.35001.350058,400
09 Apr 20241.51001.51001.51001.51001.51005,000
08 Apr 20241.51001.51001.51001.51001.51007,000
08 Apr 20240.007 Dividend
05 Apr 20241.51001.51001.51001.51001.5030-
04 Apr 20241.51001.51001.51001.51001.503017,300
03 Apr 20241.51001.51001.51001.51001.503031,800
02 Apr 20241.51001.51001.51001.51001.50307,000
01 Apr 20241.53001.53001.51001.51001.5030103,700
28 Mar 20241.48001.57001.48001.57001.56278,300
27 Mar 20241.32001.32001.32001.32001.313915,300
26 Mar 20241.28001.34001.28001.32001.313951,900
25 Mar 20241.27001.34001.26001.33501.3288240,600
22 Mar 20241.54001.54001.23201.34001.3338146,700
21 Mar 20241.84601.84601.79901.80001.791724,300
20 Mar 20241.75001.75501.75001.75001.74196,300
19 Mar 20241.76001.77001.75001.75001.741914,000
18 Mar 20241.71901.76101.71901.76001.751822,200
15 Mar 20241.79001.81101.76901.78601.777747,900
14 Mar 20241.85001.85001.85001.85001.841468,200
13 Mar 20241.85001.85001.85001.85001.84149,300
12 Mar 20241.87001.87201.86501.86501.856429,000
11 Mar 20241.82601.82601.82601.82601.817525,400
08 Mar 20241.83001.87001.83001.87001.861338,000
07 Mar 20241.80001.80001.80001.80001.7917-
06 Mar 20241.80001.80001.80001.80001.791732,600
05 Mar 20241.87201.87201.85001.86001.8514116,800
04 Mar 20241.93001.93001.90001.90001.891255,700
01 Mar 20242.04002.06002.04002.04002.0305125,600
29 Feb 20242.01002.05002.00502.05002.0405100,700
28 Feb 20242.08002.08002.06502.06502.055448,200
27 Feb 20242.05002.05002.05002.05002.040534,500
26 Feb 20241.97602.03001.97602.03002.020671,200
23 Feb 20241.97001.97001.96501.96501.955950,800
22 Feb 20241.92002.02001.92001.98001.970894,700
21 Feb 20241.96001.96001.96001.96001.950943,900
20 Feb 20241.97501.97501.96001.96001.950959,500
16 Feb 20242.04602.06002.04602.05002.040575,600
15 Feb 20242.04002.04002.04002.04002.030522,000
14 Feb 20242.02002.02002.02002.02002.010610,700
13 Feb 20242.02002.02002.02002.02002.010614,400
12 Feb 20242.03002.03002.03002.03002.020623,200
09 Feb 20242.02002.02002.02002.02002.01066,400
08 Feb 20242.02002.02002.02002.02002.010625,100
07 Feb 20241.99801.99801.99801.99801.988717,400
06 Feb 20241.99801.99801.99801.99801.98874,700
05 Feb 20241.99801.99801.99801.99801.988724,500
02 Feb 20242.00002.00001.99801.99801.988726,300
01 Feb 20242.02002.02002.02002.02002.010670,300
31 Jan 20242.03002.09002.03002.09002.08035,500
30 Jan 20242.07002.07002.07002.07002.060430,700
29 Jan 20242.10002.10002.09002.09002.080337,600
26 Jan 20242.10402.10402.10002.10002.090329,000
25 Jan 20242.10002.10002.10002.10002.090316,200
24 Jan 20242.10002.10002.10002.10002.0903101,200
23 Jan 20242.10002.10002.10002.10002.090339,800
22 Jan 20242.10002.10002.10002.10002.090316,200
19 Jan 20242.09002.10002.09002.10002.09038,800
18 Jan 20242.10002.10002.10002.10002.09039,700
17 Jan 20242.09002.10002.09002.10002.090323,800
16 Jan 20242.05102.05102.05102.05102.041520,400
12 Jan 20242.10002.10002.10002.10002.09032,200
11 Jan 20242.10002.10002.00002.08002.070458,200
10 Jan 20242.12002.12002.12002.12002.110212,500
09 Jan 20242.15002.15002.09602.12002.110217,200
08 Jan 20242.14002.20002.14002.20002.189835,500
05 Jan 20242.15002.16002.15002.16002.150036,100
04 Jan 20242.12002.16502.12002.16502.155028,200
03 Jan 20242.21002.21002.13002.13002.120118,300
02 Jan 20242.19002.21002.18002.19002.17987,900
29 Dec 20232.23002.29002.23002.28702.276432,700
28 Dec 20232.20002.20002.20002.20002.18989,900
27 Dec 20232.13002.15502.10002.15502.145030,900
26 Dec 20232.13002.13502.13002.13502.1251300
22 Dec 20232.10002.10002.06802.09002.080313,500
21 Dec 20232.05202.05602.05002.05002.040541,700
20 Dec 20232.03502.03502.03502.03502.025619,500
19 Dec 20232.01002.03502.01002.03502.025645,200
18 Dec 20232.05002.05002.05002.05002.040512,400
15 Dec 20232.10002.10002.05002.05002.040529,500
14 Dec 20232.05002.05002.05002.05002.040520,600
14 Dec 20230.007 Dividend
13 Dec 20231.97002.03001.95702.03002.01366,500
12 Dec 20231.98601.98601.92501.92501.909535,400
11 Dec 20231.99001.99001.99001.99001.973914,200
08 Dec 20231.97002.00001.97002.00001.983923,200
07 Dec 20231.97001.97001.93001.93001.914410,300
06 Dec 20231.95001.95501.94501.94501.929311,300
05 Dec 20231.91001.91001.88001.88001.864842,400
04 Dec 20231.86301.86301.86301.86301.848013,200
01 Dec 20231.65601.86301.64001.86301.848028,400
30 Nov 20231.67001.67001.66601.66601.652620,800
29 Nov 20231.74001.74001.74001.74001.72604,700
28 Nov 20231.58001.73001.57601.73001.716021,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...