ECN Capital Corp (ECN_pc)

ECN_pc
🏛️ 캐나다 →
23.55
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 21.25 21.57 21.00 21.57 0.0M
2024-12-30 21.00 21.50 20.60 21.00 0.0M
2024-12-27 20.76 20.76 20.55 20.55 0.0M
2024-12-24 20.95 20.95 20.85 20.89 0.0M
2024-12-23 21.11 21.11 20.36 20.75 0.0M
2024-12-20 21.50 21.50 21.50 21.50 0.0M
2024-12-19 21.80 21.80 20.89 20.89 0.0M
2024-12-17 21.85 21.85 21.85 21.85 0.0M
2024-12-16 21.90 21.90 21.75 21.75 0.0M
2024-12-13 22.28 22.28 22.00 22.00 0.0M
2024-12-12 22.30 22.30 22.30 22.30 0.0M
2024-12-11 22.20 23.00 22.20 22.30 0.0M
2024-12-10 21.94 22.49 21.94 22.49 0.0M
2024-12-09 21.95 21.95 21.95 21.95 0.0M
2024-12-06 21.50 21.50 21.50 21.50 0.0M
2024-12-05 21.28 21.75 21.28 21.75 0.0M
2024-12-04 21.85 21.85 21.85 21.85 0.0M
2024-12-03 21.80 21.80 21.80 21.80 0.0M
2024-12-02 21.60 21.60 21.41 21.41 0.0M
2024-11-29 21.76 21.76 21.60 21.60 0.0M
2024-11-28 21.42 21.76 21.42 21.75 0.0M
2024-11-27 21.53 21.53 21.08 21.40 0.0M
2024-11-26 21.77 22.00 21.75 22.00 0.0M
2024-11-25 22.00 22.00 21.90 21.90 0.0M
2024-11-22 21.97 22.00 21.97 22.00 0.0M
2024-11-21 21.98 21.98 21.97 21.97 0.0M
2024-11-20 21.25 21.63 21.25 21.63 0.0M
2024-11-19 21.21 21.21 21.21 21.21 0.0M
2024-11-18 21.01 21.21 21.00 21.21 0.0M
2024-11-15 21.00 21.21 20.80 21.20 0.0M
2024-11-14 20.75 20.80 20.75 20.80 0.0M
2024-11-13 20.02 20.45 20.02 20.45 0.0M
2024-11-12 19.79 20.40 19.79 20.40 0.0M
2024-11-11 20.25 20.25 20.00 20.00 0.0M
2024-11-08 18.60 20.00 18.60 20.00 0.0M
2024-11-07 18.52 18.52 18.52 18.52 0.0M
2024-11-06 18.51 18.51 18.51 18.51 0.0M
2024-11-05 18.80 19.00 18.80 18.80 0.0M
2024-11-04 18.80 18.80 18.80 18.80 0.0M
2024-11-01 18.80 18.80 18.80 18.80 0.0M
2024-10-30 18.90 18.95 18.89 18.95 0.0M
2024-10-29 18.90 18.90 18.90 18.90 0.0M
2024-10-28 18.80 18.90 18.80 18.90 0.0M
2024-10-25 18.75 18.75 18.75 18.75 0.0M
2024-10-24 18.52 18.52 18.52 18.52 0.0M
2024-10-23 18.99 18.99 18.75 18.85 0.0M
2024-10-22 18.74 18.90 18.74 18.90 0.0M
2024-10-18 18.40 18.50 18.40 18.50 0.0M
2024-10-17 18.17 18.40 18.17 18.40 0.0M
2024-10-16 18.04 18.04 18.04 18.04 0.0M
2024-10-15 18.19 18.19 18.19 18.19 0.0M
2024-10-11 18.14 18.15 18.14 18.15 0.0M
2024-10-10 18.00 18.00 18.00 18.00 0.0M
2024-10-08 18.00 18.00 17.92 18.00 0.0M
2024-10-07 17.85 18.03 17.85 18.00 0.0M
2024-10-03 17.85 17.85 17.80 17.85 0.0M
2024-10-02 17.85 17.85 17.75 17.85 0.0M
2024-10-01 17.85 18.00 17.84 18.00 0.0M
2024-09-27 17.67 17.95 17.67 17.95 0.0M
2024-09-26 18.00 18.00 18.00 18.00 0.0M
2024-09-25 18.00 18.00 18.00 18.00 0.0M
2024-09-24 17.58 18.00 17.58 18.00 0.0M
2024-09-23 18.00 18.18 18.00 18.00 0.0M
2024-09-20 17.57 17.57 17.56 17.56 0.0M
2024-09-19 17.96 18.25 17.90 18.25 0.0M
2024-09-18 17.75 17.75 17.70 17.70 0.0M
2024-09-17 17.60 17.85 17.51 17.85 0.0M
2024-09-16 17.50 17.55 17.45 17.45 0.0M
2024-09-13 17.74 17.74 17.50 17.50 0.0M
2024-09-12 18.00 18.00 17.80 17.80 0.0M
2024-09-11 18.00 18.00 17.87 17.93 0.0M
2024-09-10 17.90 17.90 17.90 17.90 0.0M
2024-09-09 18.00 18.00 17.90 17.90 0.0M
2024-09-06 18.00 18.00 17.90 17.90 0.0M
2024-09-05 18.30 18.30 18.00 18.00 0.0M
2024-09-04 18.70 18.70 18.25 18.25 0.0M
2024-09-03 18.85 18.85 18.50 18.57 0.0M
2024-08-30 18.70 18.75 18.70 18.75 0.0M
2024-08-29 18.90 19.00 18.80 19.00 0.0M
2024-08-28 18.85 18.85 18.85 18.85 0.0M
2024-08-27 18.95 18.95 18.65 18.65 0.0M
2024-08-26 19.10 19.10 18.95 18.95 0.0M
2024-08-23 19.01 19.01 18.96 18.96 0.0M
2024-08-20 19.05 19.05 18.95 18.95 0.0M
2024-08-19 18.99 19.01 18.99 19.00 0.0M
2024-08-16 18.80 19.00 18.78 18.80 0.0M
2024-08-15 18.60 18.99 18.60 18.80 0.0M
2024-08-13 18.30 18.49 18.30 18.30 0.0M
2024-08-12 18.20 18.20 18.20 18.20 0.0M
2024-08-09 18.00 18.50 18.00 18.50 0.0M
2024-08-08 17.66 18.05 17.66 18.05 0.0M
2024-08-06 17.70 17.70 17.55 17.55 0.0M
2024-07-31 17.97 17.97 17.65 17.96 0.0M
2024-07-30 17.97 17.97 17.97 17.97 0.0M
2024-07-29 17.64 17.64 17.64 17.64 0.0M
2024-07-26 17.57 17.57 17.57 17.57 0.0M
2024-07-23 17.76 17.80 17.76 17.80 0.0M
2024-07-18 17.60 17.60 17.50 17.50 0.0M
2024-07-17 17.95 17.95 17.60 17.60 0.0M
2024-07-16 17.94 17.94 17.55 17.55 0.0M
2024-07-15 17.75 17.75 17.70 17.70 0.0M
2024-07-12 17.75 17.76 17.70 17.76 0.0M
2024-07-11 17.80 17.80 17.80 17.80 0.0M
2024-07-10 17.69 17.72 17.68 17.70 0.0M
2024-07-09 17.66 17.66 17.55 17.66 0.0M
2024-07-05 17.60 17.60 17.60 17.60 0.0M
2024-07-04 17.48 17.48 17.48 17.48 0.0M
2024-07-03 17.30 17.30 17.30 17.30 0.0M
2024-07-02 17.46 17.46 17.46 17.46 0.0M
2024-06-28 17.40 17.40 17.30 17.30 0.0M
2024-06-26 17.30 17.31 17.30 17.31 0.0M
2024-06-25 17.32 17.32 17.31 17.31 0.0M
2024-06-24 17.31 17.31 17.30 17.30 0.0M
2024-06-21 17.30 17.50 17.30 17.30 0.0M
2024-06-20 17.30 17.44 17.30 17.44 0.0M
2024-06-19 17.45 17.45 17.30 17.30 0.0M
2024-06-18 17.25 17.36 17.25 17.35 0.0M
2024-06-17 17.19 17.19 17.19 17.19 0.0M
2024-06-14 17.28 17.28 17.01 17.19 0.0M
2024-06-13 17.44 17.45 17.44 17.45 0.0M
2024-06-12 17.35 17.35 17.31 17.31 0.0M
2024-06-11 17.36 17.36 17.35 17.35 0.0M
2024-06-07 17.68 17.68 17.60 17.60 0.0M
2024-06-06 17.68 17.68 17.68 17.68 0.0M
2024-06-05 17.50 17.79 17.50 17.79 0.0M
2024-06-03 17.49 17.49 17.35 17.49 0.0M
2024-05-31 17.10 17.10 17.05 17.05 0.0M
2024-05-30 17.25 17.25 17.25 17.25 0.0M
2024-05-29 17.25 17.25 17.25 17.25 0.0M
2024-05-28 17.35 17.35 17.35 17.35 0.0M
2024-05-27 17.25 17.25 17.25 17.25 0.0M
2024-05-24 17.62 17.62 17.45 17.45 0.0M
2024-05-23 17.51 17.51 17.50 17.50 0.0M
2024-05-22 17.50 17.50 17.50 17.50 0.0M
2024-05-21 17.98 17.98 17.98 17.98 0.0M
2024-05-17 17.50 17.75 17.50 17.75 0.0M
2024-05-16 17.51 17.60 17.50 17.60 0.0M
2024-05-15 17.50 17.50 17.50 17.50 0.0M
2024-05-14 17.50 17.50 17.50 17.50 0.0M
2024-05-13 17.10 17.10 17.09 17.10 0.0M
2024-05-10 16.35 16.93 16.35 16.93 0.0M
2024-05-09 16.35 16.35 16.35 16.35 0.0M
2024-05-08 16.25 16.25 16.25 16.25 0.0M
2024-05-07 16.25 16.25 16.25 16.25 0.0M
2024-05-06 16.10 16.30 16.10 16.25 0.0M
2024-05-03 16.00 16.30 16.00 16.25 0.0M
2024-05-02 15.59 16.08 15.59 16.00 0.0M
2024-05-01 15.50 15.50 15.49 15.50 0.0M
2024-04-30 15.50 15.50 15.50 15.50 0.0M
2024-04-29 15.98 15.98 15.80 15.80 0.0M
2024-04-26 16.01 16.25 16.00 16.00 0.0M
2024-04-24 16.01 16.01 16.00 16.00 0.0M
2024-04-23 16.00 16.00 16.00 16.00 0.0M
2024-04-19 15.90 16.00 15.90 15.98 0.0M
2024-04-18 15.98 15.98 15.98 15.98 0.0M
2024-04-17 16.20 16.29 16.01 16.01 0.0M
2024-04-16 16.30 16.31 16.30 16.30 0.0M
2024-04-15 16.49 16.50 16.49 16.50 0.0M
2024-04-12 16.30 16.49 16.30 16.49 0.0M
2024-04-11 16.25 16.25 16.25 16.25 0.0M
2024-04-10 16.20 16.20 16.20 16.20 0.0M
2024-04-09 16.15 16.25 16.15 16.25 0.0M
2024-04-08 16.55 16.55 16.05 16.05 0.0M
2024-04-05 16.40 16.75 16.40 16.75 0.0M
2024-04-04 16.36 16.36 16.35 16.35 0.0M
2024-04-03 16.12 16.20 16.12 16.20 0.0M
2024-04-02 16.01 16.01 16.00 16.00 0.0M
2024-04-01 15.49 16.00 15.49 16.00 0.0M
2024-03-28 15.11 15.49 15.11 15.49 0.0M
2024-03-27 14.95 15.00 14.94 14.94 0.0M
2024-03-26 15.05 15.50 14.94 15.02 0.0M
2024-03-25 15.98 15.98 15.11 15.11 0.0M
2024-03-22 17.16 17.16 15.60 16.05 0.0M
2024-03-21 17.54 17.54 17.21 17.21 0.0M
2024-03-20 17.75 17.89 17.61 17.61 0.0M
2024-03-19 17.85 17.85 17.75 17.75 0.0M
2024-03-18 17.90 17.90 17.80 17.80 0.0M
2024-03-15 17.75 17.85 17.75 17.85 0.0M
2024-03-14 17.89 17.89 17.75 17.75 0.0M
2024-03-13 17.90 17.90 17.90 17.90 0.0M
2024-03-12 17.90 17.90 17.90 17.90 0.0M
2024-03-11 17.90 17.90 17.90 17.90 0.0M
2024-03-08 17.90 17.90 17.90 17.90 0.0M
2024-03-07 18.00 18.00 17.80 17.80 0.0M
2024-03-05 17.99 17.99 17.75 17.75 0.0M
2024-03-04 18.00 18.00 18.00 18.00 0.0M
2024-03-01 18.10 18.10 18.00 18.00 0.0M
2024-02-29 18.30 18.30 18.01 18.01 0.0M
2024-02-28 18.25 18.25 18.25 18.25 0.0M
2024-02-27 18.25 18.25 18.25 18.25 0.0M
2024-02-23 18.00 18.00 18.00 18.00 0.0M
2024-02-22 18.05 18.05 18.00 18.00 0.0M
2024-02-20 18.10 18.13 18.00 18.00 0.0M
2024-02-16 18.05 18.05 18.05 18.05 0.0M
2024-02-14 18.00 18.00 18.00 18.00 0.0M
2024-02-13 18.05 18.05 17.60 17.60 0.0M
2024-02-12 18.55 18.55 18.25 18.25 0.0M
2024-02-05 18.36 18.40 18.35 18.35 0.0M
2024-02-02 18.34 18.34 18.34 18.34 0.0M
2024-02-01 18.50 18.50 18.50 18.50 0.0M
2024-01-31 18.95 18.95 18.85 18.85 0.0M
2024-01-29 18.25 18.57 18.25 18.57 0.0M
2024-01-26 18.05 18.05 18.00 18.01 0.0M
2024-01-25 18.00 18.00 18.00 18.00 0.0M
2024-01-24 17.67 17.80 17.67 17.80 0.0M
2024-01-23 17.40 17.67 17.40 17.67 0.0M
2024-01-22 17.01 17.40 17.01 17.40 0.0M
2024-01-19 17.10 17.10 17.10 17.10 0.0M
2024-01-17 17.01 17.01 17.00 17.01 0.0M
2024-01-16 17.00 17.00 17.00 17.00 0.0M
2024-01-15 16.90 16.90 16.90 16.90 0.0M
2024-01-12 16.30 16.59 16.30 16.59 0.0M
2024-01-11 16.00 16.00 16.00 16.00 0.0M
2024-01-10 16.00 16.00 16.00 16.00 0.0M
2024-01-09 16.10 16.10 15.99 15.99 0.0M
2024-01-08 16.50 16.50 16.25 16.25 0.0M
2024-01-05 16.25 16.25 16.25 16.25 0.0M
2024-01-04 16.01 16.25 16.01 16.25 0.0M
2024-01-03 15.85 15.85 15.85 15.85 0.0M
2024-01-02 16.10 16.20 15.74 15.74 0.0M