ECN Capital (ECN_pc)

ECN_pc
🏛️ Canadá →
23.55
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 25.25 25.25 25.25 25.25 0.0M
2021-12-29 25.22 25.30 25.22 25.22 0.0M
2021-12-23 25.19 25.20 25.19 25.20 0.0M
2021-12-22 25.11 25.14 25.10 25.10 0.0M
2021-12-21 25.01 25.02 25.00 25.01 0.0M
2021-12-20 25.08 25.08 25.08 25.08 0.0M
2021-12-17 25.02 25.06 25.00 25.00 0.0M
2021-12-16 25.13 25.13 25.13 25.13 0.0M
2021-12-15 25.13 25.13 25.01 25.02 0.0M
2021-12-14 25.17 25.17 25.17 25.17 0.0M
2021-12-08 25.24 25.24 25.24 25.24 0.0M
2021-12-07 25.22 25.22 25.22 25.22 0.0M
2021-12-06 25.37 25.39 25.25 25.25 0.0M
2021-12-03 25.41 25.48 25.41 25.48 0.0M
2021-12-01 25.36 25.36 25.36 25.36 0.0M
2021-11-30 25.41 25.42 25.36 25.36 0.0M
2021-11-29 25.36 25.36 25.36 25.36 0.0M
2021-11-26 25.35 25.36 25.34 25.35 0.0M
2021-11-25 25.37 25.42 25.35 25.36 0.0M
2021-11-24 25.48 25.49 25.36 25.36 0.0M
2021-11-23 25.34 25.49 25.34 25.49 0.0M
2021-11-22 25.23 25.23 25.23 25.23 0.0M
2021-11-18 25.35 25.35 25.33 25.35 0.0M
2021-11-17 25.23 25.30 25.23 25.26 0.0M
2021-11-16 25.30 25.30 25.21 25.22 0.0M
2021-11-15 25.35 25.35 25.24 25.24 0.0M
2021-11-12 25.34 25.34 25.34 25.34 0.0M
2021-11-11 25.34 25.34 25.34 25.34 0.0M
2021-11-10 25.19 25.26 25.19 25.26 0.0M
2021-11-09 25.25 25.25 25.23 25.23 0.0M
2021-11-08 25.26 25.31 25.26 25.26 0.0M
2021-11-05 25.26 25.40 25.25 25.25 0.0M
2021-11-04 25.30 25.34 25.30 25.34 0.0M
2021-11-03 25.30 25.30 25.30 25.30 0.0M
2021-11-02 25.30 25.30 25.25 25.26 0.0M
2021-11-01 25.26 25.30 25.25 25.30 0.0M
2021-10-29 25.30 25.30 25.25 25.30 0.0M
2021-10-27 25.25 25.30 25.25 25.30 0.0M
2021-10-26 25.25 25.25 25.15 25.20 0.0M
2021-10-25 25.25 25.25 25.25 25.25 0.0M
2021-10-21 25.10 25.10 25.10 25.10 0.0M
2021-10-20 25.34 25.40 25.34 25.34 0.0M
2021-10-19 25.34 25.39 25.34 25.39 0.0M
2021-10-18 25.30 25.34 25.30 25.34 0.0M
2021-10-15 25.34 25.34 25.34 25.34 0.0M
2021-10-14 25.34 25.34 25.34 25.34 0.0M
2021-10-13 25.30 25.30 25.30 25.30 0.0M
2021-10-12 25.25 25.30 25.25 25.30 0.0M
2021-10-07 25.25 25.25 25.24 25.25 0.0M
2021-10-06 25.23 25.25 25.19 25.23 0.0M
2021-10-05 25.17 25.21 25.17 25.21 0.0M
2021-10-04 25.25 25.25 25.20 25.25 0.0M
2021-10-01 25.15 25.15 25.15 25.15 0.0M
2021-09-30 25.19 25.20 25.13 25.13 0.0M
2021-09-29 25.15 25.15 25.15 25.15 0.0M
2021-09-28 25.14 25.20 25.13 25.15 0.0M
2021-09-27 25.14 25.15 25.13 25.13 0.0M
2021-09-23 25.17 25.17 25.15 25.15 0.0M
2021-09-22 25.19 25.19 25.19 25.19 0.0M
2021-09-20 25.20 25.20 25.18 25.18 0.0M
2021-09-17 25.20 25.23 25.20 25.20 0.0M
2021-09-16 25.21 25.21 25.20 25.20 0.0M
2021-09-15 25.12 25.12 25.10 25.10 0.0M
2021-09-14 25.43 25.43 25.05 25.25 0.0M
2021-09-13 25.51 25.51 25.50 25.50 0.0M
2021-09-10 25.64 25.64 25.52 25.52 0.0M
2021-09-09 25.59 25.60 25.59 25.60 0.0M
2021-09-08 25.59 25.59 25.59 25.59 0.0M
2021-09-07 25.59 25.59 25.59 25.59 0.0M
2021-09-03 25.53 25.53 25.51 25.51 0.0M
2021-08-31 25.50 25.54 25.42 25.50 0.0M
2021-08-30 25.38 25.55 25.38 25.39 0.0M
2021-08-27 25.55 25.55 25.50 25.50 0.0M
2021-08-26 25.55 25.55 25.55 25.55 0.0M
2021-08-25 25.46 25.58 25.45 25.50 0.0M
2021-08-24 25.50 25.50 25.41 25.41 0.0M
2021-08-23 25.45 25.50 25.45 25.50 0.0M
2021-08-20 25.45 25.45 25.45 25.45 0.0M
2021-08-19 25.42 25.45 25.40 25.45 0.0M
2021-08-18 25.50 25.50 25.45 25.45 0.0M
2021-08-13 25.45 25.45 25.42 25.42 0.0M
2021-08-12 25.43 25.45 25.43 25.43 0.0M
2021-08-11 25.44 25.44 25.43 25.43 0.0M
2021-08-10 25.60 25.64 25.55 25.56 0.0M
2021-08-06 25.52 25.52 25.49 25.49 0.0M
2021-08-05 25.64 25.64 25.50 25.50 0.0M
2021-08-04 25.47 25.52 25.34 25.52 0.0M
2021-07-28 25.30 25.30 25.25 25.25 0.0M
2021-07-27 25.25 25.25 25.25 25.25 0.0M
2021-07-26 25.32 25.32 25.32 25.32 0.0M
2021-07-23 25.29 25.32 25.29 25.32 0.0M
2021-07-22 25.25 25.43 25.25 25.27 0.0M
2021-07-21 25.32 25.32 25.32 25.32 0.0M
2021-07-20 25.18 25.25 25.18 25.25 0.0M
2021-07-19 25.21 25.21 25.09 25.09 0.0M
2021-07-16 25.28 25.28 25.28 25.28 0.0M
2021-07-15 25.20 25.22 25.20 25.20 0.0M
2021-07-13 25.20 25.30 25.20 25.30 0.0M
2021-07-12 25.25 25.25 25.20 25.20 0.0M
2021-07-09 25.20 25.20 25.20 25.20 0.0M
2021-07-08 25.15 25.20 25.15 25.20 0.0M
2021-07-07 25.10 25.20 25.10 25.20 0.0M
2021-07-06 25.11 25.11 25.10 25.10 0.0M
2021-07-05 25.20 25.20 25.15 25.15 0.0M
2021-07-02 25.20 25.21 25.20 25.20 0.0M
2021-06-29 25.25 25.25 25.15 25.20 0.0M
2021-06-25 25.29 25.29 25.20 25.20 0.0M
2021-06-24 25.23 25.35 25.16 25.35 0.0M
2021-06-23 25.25 25.25 25.15 25.15 0.0M
2021-06-22 25.25 25.30 25.20 25.20 0.0M
2021-06-21 25.25 25.25 25.15 25.23 0.0M
2021-06-18 25.30 25.30 25.15 25.15 0.0M
2021-06-17 25.27 25.27 25.27 25.27 0.0M
2021-06-16 25.20 25.20 25.15 25.15 0.0M
2021-06-15 25.25 25.35 25.10 25.15 0.0M
2021-06-14 25.34 25.34 25.25 25.25 0.0M
2021-06-11 25.40 25.48 25.40 25.48 0.0M
2021-06-10 25.35 25.35 25.35 25.35 0.0M
2021-06-09 25.32 25.35 25.30 25.35 0.0M
2021-06-08 25.40 25.40 25.25 25.27 0.0M
2021-06-07 25.35 25.35 25.30 25.30 0.0M
2021-06-04 25.25 25.40 25.25 25.40 0.0M
2021-06-03 25.24 25.39 25.24 25.39 0.0M
2021-06-02 25.11 25.25 25.06 25.25 0.0M
2021-06-01 25.25 25.25 25.10 25.10 0.0M
2021-05-31 25.15 25.16 25.01 25.04 0.0M
2021-05-28 25.05 25.09 25.00 25.03 0.0M
2021-05-27 25.10 25.18 25.04 25.10 0.0M
2021-05-26 25.10 25.18 25.01 25.10 0.0M
2021-05-25 25.20 25.20 24.98 24.98 0.0M
2021-05-21 25.15 25.15 25.00 25.10 0.0M
2021-05-20 25.25 25.25 25.10 25.10 0.0M
2021-05-19 25.50 25.50 25.26 25.26 0.0M
2021-05-18 25.50 25.50 25.50 25.50 0.0M
2021-05-14 25.50 25.50 25.50 25.50 0.0M
2021-05-13 25.50 25.52 25.47 25.52 0.0M
2021-05-12 25.52 25.52 25.50 25.50 0.0M
2021-05-11 25.45 25.52 25.45 25.52 0.0M
2021-05-10 25.25 25.25 25.25 25.25 0.0M
2021-05-07 25.26 25.35 25.25 25.25 0.0M
2021-05-06 25.47 25.47 25.25 25.25 0.0M
2021-05-05 25.15 25.25 25.15 25.25 0.0M
2021-05-04 25.15 25.15 25.15 25.15 0.0M
2021-05-03 25.15 25.19 25.15 25.19 0.0M
2021-04-30 25.00 25.15 25.00 25.15 0.0M
2021-04-29 24.89 25.00 24.89 25.00 0.0M
2021-04-28 24.79 24.89 24.79 24.85 0.0M
2021-04-27 24.75 24.75 24.70 24.70 0.0M
2021-04-22 24.84 24.84 24.80 24.80 0.0M
2021-04-21 24.64 24.82 24.64 24.82 0.0M
2021-04-20 24.51 24.64 24.51 24.64 0.0M
2021-04-19 24.75 24.75 24.50 24.50 0.0M
2021-04-16 24.80 24.80 24.70 24.71 0.0M
2021-04-15 24.80 24.80 24.80 24.80 0.0M
2021-04-14 24.80 24.80 24.75 24.75 0.0M
2021-04-13 24.60 24.75 24.55 24.70 0.0M
2021-04-12 24.60 24.60 24.60 24.60 0.0M
2021-04-09 24.78 24.79 24.78 24.79 0.0M
2021-04-08 24.69 24.78 24.65 24.78 0.0M
2021-04-07 24.60 24.69 24.60 24.69 0.0M
2021-04-06 24.65 24.65 24.65 24.65 0.0M
2021-04-05 24.52 24.70 24.50 24.69 0.0M
2021-04-01 24.73 24.78 24.73 24.78 0.0M
2021-03-31 24.50 24.73 24.49 24.73 0.0M
2021-03-30 24.59 24.59 24.35 24.40 0.0M
2021-03-29 24.60 24.60 24.60 24.60 0.0M
2021-03-26 24.60 24.60 24.60 24.60 0.0M
2021-03-25 24.65 24.67 24.60 24.60 0.0M
2021-03-24 24.73 24.74 24.65 24.65 0.0M
2021-03-23 24.64 24.72 24.60 24.72 0.0M
2021-03-22 24.77 24.78 24.74 24.74 0.0M
2021-03-19 24.60 24.79 24.60 24.78 0.0M
2021-03-18 24.56 24.84 24.56 24.60 0.0M
2021-03-17 24.65 24.75 24.56 24.56 0.0M
2021-03-16 24.75 24.75 24.56 24.69 0.0M
2021-03-15 24.75 24.75 24.75 24.75 0.0M
2021-03-12 24.70 24.70 24.59 24.60 0.0M
2021-03-11 24.68 24.94 24.68 24.87 0.0M
2021-03-10 24.90 24.90 24.83 24.83 0.0M
2021-03-09 24.79 24.90 24.69 24.90 0.0M
2021-03-08 24.61 24.79 24.61 24.64 0.0M
2021-03-05 24.78 24.79 24.70 24.70 0.0M
2021-03-03 24.75 24.75 24.70 24.70 0.0M
2021-03-02 24.50 24.80 24.50 24.80 0.0M
2021-03-01 24.60 24.60 24.50 24.50 0.0M
2021-02-26 24.69 24.75 24.69 24.70 0.0M
2021-02-25 24.55 24.59 24.50 24.59 0.0M
2021-02-24 24.10 24.59 23.85 24.50 0.0M
2021-02-23 24.29 24.30 24.10 24.10 0.0M
2021-02-22 24.24 24.24 24.00 24.00 0.0M
2021-02-19 24.15 24.15 24.15 24.15 0.0M
2021-02-18 24.10 24.14 24.10 24.10 0.0M
2021-02-17 24.10 24.15 24.10 24.15 0.0M
2021-02-16 24.19 24.19 24.10 24.15 0.0M
2021-02-12 24.09 24.25 24.09 24.10 0.0M
2021-02-11 24.00 24.01 24.00 24.00 0.0M
2021-02-10 24.00 24.00 23.30 23.40 0.0M
2021-02-09 23.85 23.86 23.85 23.86 0.0M
2021-02-08 23.75 23.85 23.65 23.85 0.0M
2021-02-05 23.78 23.78 23.75 23.78 0.0M
2021-02-04 23.19 23.75 23.19 23.75 0.0M
2021-02-03 22.75 23.25 22.75 23.20 0.0M
2021-02-02 22.70 22.75 22.60 22.60 0.0M
2021-02-01 22.59 22.69 22.59 22.69 0.0M
2021-01-29 22.59 22.59 22.41 22.58 0.0M
2021-01-28 22.61 22.61 22.60 22.60 0.0M
2021-01-27 22.70 22.70 22.50 22.50 0.0M
2021-01-26 22.69 22.69 22.69 22.69 0.0M
2021-01-25 22.40 22.70 22.40 22.70 0.0M
2021-01-22 22.46 22.46 22.31 22.31 0.0M
2021-01-21 22.52 22.52 22.52 22.52 0.0M
2021-01-20 22.59 22.60 22.40 22.40 0.0M
2021-01-19 22.33 22.60 22.32 22.60 0.0M
2021-01-18 22.60 22.60 22.25 22.30 0.0M
2021-01-15 22.74 22.85 22.74 22.85 0.0M
2021-01-14 22.54 22.68 22.54 22.60 0.0M
2021-01-13 22.50 22.51 22.50 22.50 0.0M
2021-01-12 22.35 22.35 22.27 22.30 0.0M
2021-01-08 22.17 22.30 22.17 22.25 0.0M
2021-01-07 22.35 22.35 22.17 22.17 0.0M
2021-01-06 22.49 22.49 22.49 22.49 0.0M
2021-01-04 22.28 22.28 22.01 22.01 0.0M