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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ecn.to · 日线历史（复权）· FMP · 截至 2026年4月28日
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.
关于价格历史与 OHLCV 数据
ECN Capital Corp.（ECN.TO）所属板块为 Financial Services，主要交易场所为 TSX。本页行情快照中的最近价为 $3.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ECN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ECN.TO 历史股价FMP 日线复权 OHLCV