Premium
ECN Capital Corp (ECN.DB)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 100.05 | 0.05 | 0.05 | 100.01 | 100.05 | 100 | 645000 |
| 1742420400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 400000 |
| 1742334000 | 100 | -0.01 | -0.01 | 100.01 | 100.01 | 100 | 456000 |
| 1742247600 | 100.01 | -0.49 | -0.49 | 100.01 | 100.02 | 100 | 127000 |
| 1741988400 | 100.5 | 1.3 | 1.31 | 99.97 | 100.5 | 99.97 | 151000 |
| 1741902000 | 99.2 | 0.7 | 0.71 | 99 | 99.2 | 99 | 437000 |
| 1741815600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1741729200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1741642800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1741387200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1741300800 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1741214400 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1741128000 | 98.5 | 0 | 0.00 | 98.4 | 98.5 | 98.4 | 16000 |
| 1741041600 | 98.5 | -0.49 | -0.49 | 98 | 98.5 | 98 | 70000 |
| 1740782400 | 98.99 | -0.01 | -0.01 | 99 | 99.25 | 98.99 | 35000 |
| 1740696000 | 99 | -0.5 | -0.50 | 99.49 | 99.5 | 99 | 141000 |
| 1740609600 | 99.5 | 0 | 0.00 | 99 | 99.5 | 99 | 256000 |
| 1740523200 | 99.5 | 0.25 | 0.25 | 99.47 | 99.5 | 99.47 | 67000 |
| 1740436800 | 99.25 | 0 | 0.00 | 99 | 99.25 | 99 | 4000 |
| 1740177600 | 99.25 | -0.01 | -0.01 | 99.26 | 99.26 | 99.25 | 27000 |
| 1740091200 | 99.26 | -0.21 | -0.21 | 99.5 | 99.5 | 99.26 | 30000 |
| 1740004800 | 99.47 | 0.67 | 0.68 | 99.25 | 99.47 | 99.25 | 13000 |
| 1739918400 | 98.8 | -0.7 | -0.70 | 99.25 | 99.25 | 98.8 | 9000 |
| 1739572800 | 99.5 | -0.15 | -0.15 | 99.66 | 99.66 | 99.5 | 53000 |
| 1739486400 | 99.65 | -0.01 | -0.01 | 99.66 | 99.66 | 99.65 | 13000 |
| 1739400000 | 99.66 | 0.01 | 0.01 | 99.66 | 99.66 | 99.66 | 5000 |
| 1739313600 | 99.65 | 0 | 0.00 | 99.65 | 99.65 | 99.65 | 0 |
| 1739227200 | 99.65 | 0 | 0.00 | 99.65 | 99.65 | 99.65 | 0 |
| 1738968000 | 99.65 | 0.1 | 0.10 | 99.55 | 99.65 | 99.55 | 29000 |
| 1738881600 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 6000 |
| 1738795200 | 99.55 | -0.45 | -0.45 | 99.5 | 100 | 99.5 | 52000 |
| 1738708800 | 100 | 0.9 | 0.91 | 99.1 | 100 | 99.1 | 41000 |
| 1738622400 | 99.1 | -0.15 | -0.15 | 99.75 | 99.75 | 99.1 | 23000 |
| 1738363200 | 99.25 | -0.65 | -0.65 | 99.25 | 99.25 | 99.25 | 31000 |
| 1738276800 | 99.9 | 0.65 | 0.65 | 99.9 | 99.9 | 99.9 | 30000 |
| 1738190400 | 99.25 | -0.5 | -0.50 | 99.48 | 100 | 99.25 | 143000 |
| 1738104000 | 99.75 | 1.2 | 1.22 | 99.72 | 99.75 | 99.72 | 30000 |
| 1738017600 | 98.55 | 0.05 | 0.05 | 98.55 | 98.55 | 98.55 | 6000 |
| 1737758400 | 98.5 | -0.52 | -0.53 | 99.01 | 99.01 | 98.5 | 77000 |
| 1737672000 | 99.02 | -1.2 | -1.20 | 99.5 | 99.5 | 99.02 | 31000 |
| 1737585600 | 100.22 | 0.72 | 0.72 | 99.5 | 100.22 | 99.5 | 71000 |
| 1737499200 | 99.5 | 0.1 | 0.10 | 99 | 99.5 | 99 | 224000 |
| 1737412800 | 99.4 | -0.06 | -0.06 | 99.38 | 99.4 | 99.38 | 8000 |
| 1737153600 | 99.46 | 0.46 | 0.46 | 99 | 99.46 | 99 | 25000 |
| 1737067200 | 99 | -0.47 | -0.47 | 99.2 | 99.2 | 99 | 106000 |
| 1736980800 | 99.47 | 0.42 | 0.42 | 99 | 99.47 | 99 | 32000 |
| 1736894400 | 99.05 | 0.05 | 0.05 | 99 | 99.5 | 99 | 249000 |
| 1736808000 | 99 | -0.5 | -0.50 | 99 | 99 | 99 | 52000 |
| 1736548800 | 99.5 | 0.5 | 0.51 | 99 | 99.5 | 99 | 381000 |
| 1736462400 | 99 | 0 | 0.00 | 98.75 | 99 | 98.75 | 55000 |
| 1736376000 | 99 | 0 | 0.00 | 98.75 | 99 | 98.75 | 15000 |
| 1736289600 | 99 | 1.65 | 1.69 | 98 | 99 | 98 | 120000 |
| 1736203200 | 97.35 | -1.55 | -1.57 | 98 | 98 | 97.35 | 59000 |
| 1735944000 | 98.9 | 0.9 | 0.92 | 98 | 99 | 98 | 47000 |
| 1735857600 | 98 | -0.9 | -0.91 | 98.9 | 98.9 | 98 | 20000 |
| 1735684800 | 98.9 | -0.07 | -0.07 | 98.5 | 98.9 | 98.5 | 10000 |
| 1735598400 | 98.97 | 0.97 | 0.99 | 98.97 | 98.97 | 98.97 | 9000 |
| 1735339200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1735069200 | 98 | 0 | 0.00 | 98 | 98 | 98 | 1000 |
| 1734993600 | 98 | -0.05 | -0.05 | 98.08 | 98.08 | 98 | 66000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
