ECN CAPITAL CORP - Price History
Monthly price history for ECN.TO (ECN CAPITAL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$1.80 | CA$1.80 |
| April 2024 | CA$1.76 | CA$1.76 |
| March 2024 | CA$2.09 | CA$2.09 |
| February 2024 | CA$2.79 | CA$2.79 |
| January 2024 | CA$2.75 | CA$2.75 |
| December 2023 | CA$3 | CA$3 |
| November 2023 | CA$2.23 | CA$2.24 |
| October 2023 | CA$1.91 | CA$1.92 |
| September 2023 | CA$2.29 | CA$2.30 |
| August 2023 | CA$2.63 | CA$2.65 |
| July 2023 | CA$2.60 | CA$2.62 |
| June 2023 | CA$2.65 | CA$2.67 |
| May 2023 | CA$2.92 | CA$2.95 |
| April 2023 | CA$3.12 | CA$3.16 |
| March 2023 | CA$2.76 | CA$2.80 |
| February 2023 | CA$2.87 | CA$2.91 |
| January 2023 | CA$2.88 | CA$2.92 |
| December 2022 | CA$2.74 | CA$2.78 |
| November 2022 | CA$3 | CA$3.06 |
| October 2022 | CA$4.04 | CA$4.11 |
| September 2022 | CA$4.49 | CA$4.57 |
| August 2022 | CA$5.23 | CA$5.34 |
| July 2022 | CA$5.86 | CA$5.98 |
| June 2022 | CA$5.40 | CA$5.51 |
| May 2022 | CA$5.94 | CA$6.07 |
| April 2022 | CA$5.70 | CA$5.82 |
| March 2022 | CA$6.53 | CA$6.67 |
| February 2022 | CA$5.58 | CA$5.71 |
| January 2022 | CA$5.22 | CA$5.34 |
| December 2021 | CA$5.22 | CA$5.34 |
| November 2021 | CA$10.38 | CA$10.62 |
| October 2021 | CA$10.51 | CA$10.76 |
| September 2021 | CA$10.20 | CA$10.44 |
| August 2021 | CA$9.99 | CA$10.25 |
| July 2021 | CA$10.22 | CA$10.49 |
| June 2021 | CA$9.06 | CA$9.30 |
| May 2021 | CA$8.21 | CA$8.46 |
| April 2021 | CA$8 | CA$8.24 |
| March 2021 | CA$7.60 | CA$7.83 |
| February 2021 | CA$7.73 | CA$7.99 |
| January 2021 | CA$6.58 | CA$6.80 |
| December 2020 | CA$6.26 | CA$6.47 |
| November 2020 | CA$5.82 | CA$6.04 |
| October 2020 | CA$5.09 | CA$5.28 |
| September 2020 | CA$4.87 | CA$5.06 |
| August 2020 | CA$4.94 | CA$5.15 |
| July 2020 | CA$4.52 | CA$4.72 |
| June 2020 | CA$3.70 | CA$3.86 |
| May 2020 | CA$4.52 | CA$4.74 |
| April 2020 | CA$3.76 | CA$3.95 |
| March 2020 | CA$3.58 | CA$3.76 |
| February 2020 | CA$5.20 | CA$5.49 |
| January 2020 | CA$5.30 | CA$5.60 |
| December 2019 | CA$4.53 | CA$4.79 |
| November 2019 | CA$4.19 | CA$4.45 |
| October 2019 | CA$4.10 | CA$4.35 |
| September 2019 | CA$4.30 | CA$4.57 |
| August 2019 | CA$4.37 | CA$4.66 |
| July 2019 | CA$4.43 | CA$4.73 |
| June 2019 | CA$3.96 | CA$4.22 |
| May 2019 | CA$3.95 | CA$4.23 |
| April 2019 | CA$4 | CA$4.29 |
| March 2019 | CA$4.04 | CA$4.33 |
| February 2019 | CA$3.77 | CA$4.06 |
| January 2019 | CA$3.55 | CA$3.82 |
| December 2018 | CA$3.20 | CA$3.45 |
| November 2018 | CA$3.27 | CA$3.53 |
| October 2018 | CA$3.23 | CA$3.49 |
| September 2018 | CA$3.49 | CA$3.77 |
| August 2018 | CA$3.40 | CA$3.68 |
| July 2018 | CA$3.33 | CA$3.61 |
| June 2018 | CA$3.26 | CA$3.53 |
| May 2018 | CA$3.32 | CA$3.61 |
| April 2018 | CA$3.13 | CA$3.40 |
| March 2018 | CA$3.17 | CA$3.44 |
| February 2018 | CA$3.20 | CA$3.49 |
| January 2018 | CA$3.42 | CA$3.73 |
| December 2017 | CA$3.61 | CA$3.93 |
| November 2017 | CA$3.66 | CA$4 |
| October 2017 | CA$3.87 | CA$4.23 |
| September 2017 | CA$3.63 | CA$3.96 |
| August 2017 | CA$3.45 | CA$3.78 |
| July 2017 | CA$3.62 | CA$3.96 |
| June 2017 | CA$3.65 | CA$4 |
| May 2017 | CA$3.36 | CA$3.69 |
| April 2017 | CA$3.39 | CA$3.72 |
| March 2017 | CA$3.27 | CA$3.59 |
| February 2017 | CA$3.22 | CA$3.54 |
| January 2017 | CA$2.76 | CA$3.04 |
| December 2016 | CA$3 | CA$3.30 |
| November 2016 | CA$2.74 | CA$3.02 |
| October 2016 | CA$2.65 | CA$2.93 |
| September 2016 | CA$3.13 | CA$3.46 |
ECN.TO
Price: CA$1.80
Dividend Yield: 0.02%
Forward Dividend Yield: 2.22%
Payout Ratio: -6.67%
Dividend Per Share: 0.04 CAD
Earnings Per Share: -0.60 CAD
P/E Ratio: -7.94
Exchange: TOR
Sector: Financial Services
Industry: Mortgage Finance
Volume: 1.5 million
Market Capitalization: 523.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%