Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:08:38 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Z
ECC
10.10
10.11
10.08
10.11
0.045
1,126,125
2,185
10.10
10.17
2024-05-02
Z
ECC
10.07
10.07
10.05
10.06
0.03
506,258
1,619
9.66
10.10
2024-05-01
Z
ECC
10.05
10.05
10.02
10.03
-0.03
607,110
1,824
10.00
10.10
2024-04-30
Z
ECC
10.06
10.06
10.04
10.05
0.005
440,476
1,553
10.00
10.10
2024-04-29
Z
ECC
10.05
10.06
10.01
10.04
0.01
519,953
1,095
10.00
10.10
2024-04-26
Z
ECC
10.03
10.04
10.01
10.02
0.02
416,677
1,259
9.93
10.87
2024-04-25
Z
ECC
10.02
10.02
9.97
9.99
-0.06
488,441
1,460
9.91
10.84
2024-04-24
Z
ECC
10.04
10.04
9.99
10.03
381,479
957
9.93
10.10
2024-04-23
Z
ECC
9.98
10.025
9.98
10.02
0.045
560,656
1,359
9.10
10.10
2024-04-22
Z
ECC
9.96
9.98
9.96
9.98
0.015
511,680
1,330
9.93
10.86
2024-04-19
Z
ECC
9.98
9.99
9.95
9.96
0.005
477,948
1,217
9.95
10.86
2024-04-18
Z
ECC
9.95
9.96
9.94
9.95
-0.01
493,181
1,474
9.90
10.00
2024-04-17
Z
ECC
9.93
9.96
9.92
9.96
0.035
432,583
1,266
9.69
10.82
2024-04-16
Z
ECC
9.96
9.9699
9.865
9.92
-0.02
691,117
1,792
9.92
10.77
2024-04-15
Z
ECC
10.062
10.0681
9.90
9.93
-0.07
836,385
1,777
9.70
10.03
2024-04-12
Z
ECC
10.10
10.11
9.99
10.00
-0.10
667,588
1,344
10.02
10.18
2024-04-11
Z
ECC
10.10
10.11
10.02
10.10
-0.015
674,253
1,316
10.07
10.17
2024-04-10
Z
ECC
10.11
10.14
10.07
10.10
-0.045
971,241
1,650
10.07
10.14
2024-04-09
Z
ECC
10.14
10.17
10.11
10.14
-0.024
882,384
1,688
10.12
10.31
2024-04-08
Z
ECC
10.25
10.32
10.24
10.32
0.076
1,143,739
1,934
10.11
10.35
2024-04-05
Z
ECC
10.20
10.24
10.14
10.24
0.069
908,583
1,842
10.11
10.24
2024-04-04
Z
ECC
10.20
10.22
10.16
10.17
-0.045
750,353
1,552
10.14
12.18
2024-04-03
Z
ECC
10.17
10.21
10.12
10.21
0.06
1,296,138
1,908
10.11
11.08
2024-04-02
Z
ECC
10.15
10.17
10.11
10.15
-0.005
627,786
1,365
10.09
10.34
2024-04-01
Z
ECC
10.13
10.15
10.11
10.15
0.04
603,736
2,001
10.11
10.27
2024-03-29
Z
ECC
10.14
10.15
10.09
10.11
0
0
10.09
10.15
2024-03-28
Z
ECC
10.14
10.15
10.09
10.11
689,591
1,849
10.09
10.15
2024-03-27
Z
ECC
10.08
10.13
10.06
10.13
0.08
621,872
1,378
10.05
10.15
2024-03-26
Z
ECC
10.02
10.09
10.015
10.05
0.0372
872,478
1,799
10.00
10.13
2024-03-25
Z
ECC
10.01
10.025
9.99
10.01
0.001
673,784
1,587
9.98
10.13
2024-03-22
Z
ECC
10.02
10.03
9.99
10.00
-0.0029
935,609
1,710
9.99
10.86
2024-03-21
Z
ECC
10.04
10.06
9.98
10.00
-0.01
825,465
1,441
10.00
10.07
2024-03-20
Z
ECC
10.02
10.0499
9.99
10.00
-0.01
619,441
1,565
9.99
10.05
2024-03-19
Z
ECC
10.02
10.05
9.98
10.00
-0.02
613,395
1,369
9.98
10.12
2024-03-18
Z
ECC
10.17
10.17
9.99
10.01
-0.134
816,979
1,663
9.66
10.03
2024-03-15
Z
ECC
10.24
10.24
10.11
10.13
-0.02
458,001
1,254
10.07
11.09
2024-03-14
Z
ECC
10.26
10.266
10.07
10.14
-0.125
583,082
1,255
10.07
10.18
2024-03-13
Z
ECC
10.18
10.32
10.16
10.26
0.065
717,455
1,362
10.10
10.30
2024-03-12
Z
ECC
10.08
10.18
10.0312
10.18
0.10
896,598
1,602
10.08
10.25
2024-03-11
Z
ECC
10.04
10.07
10.01
10.07
0.01
359,498
1,008
10.05
10.15
2024-03-08
Z
ECC
10.10
10.10
10.04
10.06
-0.05
537,554
1,197
10.02
10.10
2024-03-07
Z
ECC
10.04
10.10
10.00
10.09
0.10
705,796
1,405
9.96
10.35
2024-03-06
Z
ECC
10.15
10.15
10.10
10.14
0.051
1,239,356
2,248
10.05
10.16
2024-03-05
Z
ECC
10.10
10.10
10.05
10.09
-0.01
1,160,813
1,957
10.05
10.14
2024-03-04
Z
ECC
10.15
10.158
10.08
10.09
-0.045
693,933
2,197
10.08
10.35
2024-03-01
Z
ECC
10.08
10.13
10.06
10.13
0.05
652,220
1,496
10.05
10.35
2024-02-29
Z
ECC
10.10
10.11
10.05
10.08
0.015
624,023
1,359
9.75
10.52
2024-02-28
Z
ECC
10.05
10.06
10.04
10.06
0.005
293,812
1,014
10.03
10.35
2024-02-27
Z
ECC
10.07
10.09
10.04
10.05
-0.016
448,146
918
10.04
10.11
2024-02-26
Z
ECC
10.09
10.09
10.04
10.06
473,608
1,096
9.15
10.97
2024-02-23
Z
ECC
10.06
10.1158
10.03
10.06
-0.045
428,640
1,093
10.04
10.35
2024-02-22
Z
ECC
10.00
10.12
9.97
10.10
0.1587
748,278
1,197
10.00
10.35
2024-02-21
Z
ECC
9.96
9.9699
9.92
9.95
0.02
419,338
966
9.90
10.88
2024-02-20
Z
ECC
9.97
9.9761
9.91
9.93
-0.035
447,540
991
9.90
10.07
2024-02-19
Z
ECC
9.97
9.97
9.94
9.96
-0.005
0
0
9.85
10.95
2024-02-16
Z
ECC
9.97
9.97
9.94
9.96
-0.005
387,543
1,114
9.85
10.95
2024-02-15
Z
ECC
10.02
10.06
9.95
9.97
-0.04
619,956
1,245
9.91
10.90
2024-02-14
Z
ECC
9.92
10.006
9.91
10.00
0.085
464,725
809
9.94
10.93
2024-02-13
Z
ECC
9.90
9.94
9.82
9.90
-0.04
548,674
1,180
9.86
9.98
2024-02-12
Z
ECC
9.94
9.98
9.90
9.94
-0.015
445,840
1,031
9.94
10.08
2024-02-09
Z
ECC
9.96
9.965
9.86
9.94
-0.03
480,389
1,189
9.70
10.01
2024-02-08
Z
ECC
9.93
9.9789
9.80
9.97
0.03
986,369
1,907
9.90
10.40
2024-02-07
Z
ECC
10.11
10.11
10.08
10.09
678,018
1,501
10.00
10.35
2024-02-06
Z
ECC
10.11
10.11
10.05
10.08
0.015
803,850
1,620
9.95
11.01