Get the Stockscreener App
1.9802
7.90%
-0.1698
After Hours:
2.03
0.0498
+2.51%
ECN Capital Corp Stock (ECNCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $1.99 | $1.97 | $0.018 | 23,065.0 | -7.90% |
| May 13, 2025 | $2.16 | $2.15 | $0.01 | 69,060.0 | -0.30% |
| May 12, 2025 | $2.16 | $2.14 | $0.02 | 55,200.0 | -0.25% |
| May 09, 2025 | $2.21 | $2.12 | $0.09 | 52,250.0 | +5.98% |
| May 08, 2025 | $2.06 | $2.04 | $0.02 | 44,958.0 | -0.97% |
| May 07, 2025 | $2.07 | $2.06 | $0.010 | 27,900.0 | +0.98% |
ECN Capital Corp Stock (ECNCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ECN Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECNCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ECN Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
ECN Capital Corp Stock (ECNCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.21 | $1.97 | $0.242 | 272,933.0 | -1.48% |
| Apr, 2025 | $2.06 | $1.37 | $0.69 | 371,562.0 | +10.44% |
| Mar, 2025 | $2.14 | $1.79 | $0.345 | 361,019.0 | -12.97% |
| Feb, 2025 | $2.45 | $2.00 | $0.45 | 557,731.0 | -4.56% |
| Jan, 2025 | $2.27 | $2.19 | $0.0825 | 77,330.0 | -0.85% |
ECN Capital Corp Stock (ECNCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.28 | $1.94 | $0.3382 | 52,233.0 | +9.95% |
| Nov, 2024 | $2.25 | $1.55 | $0.70 | 2,442,993.0 | +26.42% |
| Oct, 2024 | $1.68 | $1.50 | $0.184 | 3,525,261.0 | -3.34% |
| Sep, 2024 | $1.66 | $1.46 | $0.20 | 1,522,122.0 | +2.17% |
| Aug, 2024 | $1.68 | $1.43 | $0.25 | 1,353,651.0 | +3.47% |
| Jul, 2024 | $1.57 | $1.20 | $0.37 | 743,598.0 | +26.50% |
| Jun, 2024 | $1.39 | $1.15 | $0.24 | 672,197.0 | -5.38% |
| May, 2024 | $1.52 | $1.27 | $0.25 | 563,480.0 | -0.76% |
| Apr, 2024 | $1.53 | $1.21 | $0.32 | 445,851.0 | -16.56% |
| Mar, 2024 | $2.06 | $1.23 | $0.828 | 995,803.0 | -23.41% |
| Feb, 2024 | $2.08 | $1.92 | $0.16 | 716,588.0 | -1.92% |
| Jan, 2024 | $2.21 | $2.00 | $0.21 | 375,394.0 | -8.63% |
ECN Capital Corp Stock (ECNCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.29 | $1.64 | $0.6499 | 383,116.0 | +37.29% |
| Nov, 2023 | $1.81 | $1.38 | $0.43 | 1,493,739.0 | +20.72% |
| Oct, 2023 | $1.80 | $1.26 | $0.5425 | 1,012,507.0 | -19.30% |
| Sep, 2023 | $1.93 | $1.71 | $0.22 | 286,611.0 | -13.20% |
| Aug, 2023 | $2.12 | $1.86 | $0.2583 | 2,978,143.0 | -0.07% |
| Jul, 2023 | $2.16 | $1.95 | $0.21 | 162,191.0 | -2.87% |
| Jun, 2023 | $2.40 | $1.90 | $0.50 | 503,386.0 | -5.71% |
| May, 2023 | $2.50 | $1.79 | $0.71 | 560,993.0 | -6.82% |
| Apr, 2023 | $2.51 | $2.06 | $0.4536 | 196,559.0 | +11.06% |
| Mar, 2023 | $2.72 | $1.73 | $0.9899 | 1,462,670.0 | -2.48% |
| Feb, 2023 | $2.51 | $1.95 | $0.56 | 5,004,775.0 | -2.78% |
| Jan, 2023 | $2.26 | $1.91 | $0.3494 | 5,126,037.0 | +5.55% |
0.42%
7.38%
Cap:
|
Volume (24h):