Get the Stockscreener App
2.20
0.00%
0.00
After Hours:
2.20
ECN Capital Corp Stock (ECNCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $2.20 | $2.20 | $0.00 | 301.0 | +0.00% |
| Dec 05, 2025 | $2.20 | $2.20 | $0.006 | 4,282,676.0 | +0.91% |
| Dec 04, 2025 | $2.18 | $2.17 | $0.0058 | 144,900.0 | +0.00% |
| Dec 03, 2025 | $2.18 | $2.18 | $0.004 | 5,000.0 | +0.74% |
| Dec 02, 2025 | $2.17 | $2.16 | $0.0144 | 145,302.0 | -0.73% |
| Dec 01, 2025 | $2.20 | $2.17 | $0.0251 | 185,034.0 | -0.46% |
| Nov 28, 2025 | $2.20 | $2.19 | $0.012 | 88,200.0 | +0.60% |
| Nov 26, 2025 | $2.18 | $2.17 | $0.0086 | 22,000.0 | +0.32% |
| Nov 25, 2025 | $2.17 | $2.17 | $0.00 | 30,390.0 | +0.12% |
| Nov 24, 2025 | $2.17 | $2.16 | $0.010 | 4,248,888.0 | +0.35% |
| Nov 21, 2025 | $2.16 | $2.16 | $0.002 | 18,035.0 | +0.00% |
| Nov 20, 2025 | $2.18 | $2.15 | $0.029 | 293,461.0 | +0.00% |
| Nov 19, 2025 | $2.16 | $2.16 | $0.0025 | 100,950.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.20 | $2.16 | $0.0483 | 4,763,213.0 | +0.46% |
| Nov, 2025 | $2.24 | $1.93 | $0.31 | 27,218,999.0 | +10.05% |
| Oct, 2025 | $2.19 | $1.91 | $0.28 | 241,665.0 | -5.24% |
| Sep, 2025 | $2.26 | $2.05 | $0.21 | 333,684.0 | -0.07% |
| Aug, 2025 | $2.31 | $1.97 | $0.34 | 225,384.0 | -5.76% |
| Jul, 2025 | $2.28 | $2.01 | $0.27 | 169,834.0 | +10.95% |
| Jun, 2025 | $2.05 | $1.85 | $0.20 | 351,292.0 | +1.50% |
| May, 2025 | $2.21 | $1.97 | $0.242 | 286,333.0 | -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 | 77,342.0 | -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% |
0.58%
6.37%
Cap:
|
Volume (24h):