ECN Capital Corp.
ECN.TOTSXFinancial Services
$3.10
+$0.01(+0.32%)
Market Cap$873373695
P/E Ratio—
52W High$3.26
52W Low$2.5
ECN Capital Corp. (ECN.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ecn.to · EOD price history · split-adj. · FMP · as of Apr 28, 2026
5-Year High5Y
$12.24
Dec 22, 2021
-74.7% from here
5-Year Low5Y
$1.60
Jun 28, 2024
+93.8% from low
IPO Priceadj.
$3.29
Sep 28, 2016
-5.8% since IPO
1 Year Ago
$2.61
Jun 9, 2025
+18.8% in 1Y
5 Years Ago
$8.30
Jun 8, 2021
-62.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ECN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | $3.10 | $3.10 | $3.09 | $3.10 | $3.10 | 495K | +0.00% |
| Apr 27, 2026 | $3.09 | $3.10 | $3.09 | $3.09 | $3.09 | 71K | +0.00% |
| Apr 24, 2026 | $3.07 | $3.11 | $3.07 | $3.09 | $3.09 | 909K | +0.65% |
| Apr 23, 2026 | $3.06 | $3.08 | $3.06 | $3.06 | $3.06 | 29K | +0.00% |
| Apr 22, 2026 | $3.07 | $3.08 | $3.06 | $3.06 | $3.06 | 26K | -0.33% |
| Apr 21, 2026 | $3.07 | $3.07 | $3.06 | $3.06 | $3.06 | 18K | -0.33% |
| Apr 20, 2026 | $3.09 | $3.09 | $3.06 | $3.06 | $3.06 | 295K | -0.97% |
| Apr 17, 2026 | $3.07 | $3.08 | $3.06 | $3.07 | $3.07 | 233K | +0.00% |
| Apr 16, 2026 | $3.07 | $3.08 | $3.06 | $3.06 | $3.06 | 641K | -0.33% |
| Apr 15, 2026 | $3.07 | $3.08 | $3.07 | $3.07 | $3.07 | 34K | +0.00% |
| Apr 14, 2026 | $3.08 | $3.08 | $3.07 | $3.08 | $3.08 | 102K | +0.00% |
| Apr 13, 2026 | $3.08 | $3.09 | $3.07 | $3.09 | $3.09 | 62K | +0.32% |
| Apr 10, 2026 | $3.08 | $3.09 | $3.07 | $3.08 | $3.08 | 30K | +0.00% |
| Apr 9, 2026 | $3.08 | $3.09 | $3.07 | $3.08 | $3.08 | 15K | +0.00% |
| Apr 8, 2026 | $3.08 | $3.09 | $3.07 | $3.07 | $3.07 | 39K | -0.32% |
| Apr 7, 2026 | $3.08 | $3.08 | $3.07 | $3.07 | $3.07 | 9K | -0.32% |
| Apr 6, 2026 | $3.08 | $3.08 | $3.07 | $3.08 | $3.08 | 26K | +0.00% |
| Apr 2, 2026 | $3.07 | $3.07 | $3.06 | $3.07 | $3.07 | 31K | +0.00% |
| Apr 1, 2026 | $3.07 | $3.07 | $3.05 | $3.07 | $3.07 | 36K | +0.00% |
| Mar 31, 2026 | $3.05 | $3.06 | $3.05 | $3.06 | $3.06 | 720K | +0.33% |
Showing 1–20 of 1,226 records
Annual Stock Price Performance · ECN.TO
Jan 1 → Dec 31 · 6 years2026+2.3%$3.03 → $3.10
+2.3%
2025-4.1%$3.17 → $3.04
-4.1%
2024+1.9%$3.10 → $3.16
+1.9%
2023+7.9%$2.78 → $3.00
+7.9%
2022-47.7%$5.32 → $2.78
-47.7%
2021-35.7%$8.30 → $5.34
-35.7%
Best Year2023 · +7.9%
Worst Year2022 · -47.7%
Positive Years3 / 6
Avg Annual Return-12.6%
6Y Total Return-62.7%
6Y CAGR~-15.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ECN.TO?
If you invested $1,000 in ECN.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$942
Total Return-5.8%
CAGR~-0.6% / yr
Profit$-58
Based on Sep 28, 2016 · $3.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
ECN Capital Corp. (ECN.TO) is classified under Financial Services and trades on TSX. The quote snapshot on this page shows a last price of $3.10. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ECN.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ECN.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV