Hot Features
프리미엄
Ecn Capital Corp (ECN.DB)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 95 | -3.25 | -3.31 | 98 | 98 | 95 | 293000 |
| 1732228800 | 98.25 | -0.3 | -0.30 | 99 | 99 | 98.25 | 120000 |
| 1732142400 | 98.55 | -0.2 | -0.20 | 98.75 | 98.75 | 98.55 | 20000 |
| 1732056000 | 98.75 | 0.75 | 0.77 | 98 | 98.75 | 98 | 148000 |
| 1731969600 | 98 | 0 | 0.00 | 98 | 98 | 98 | 175000 |
| 1731710400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1731624000 | 98 | 0 | 0.00 | 97.78 | 98 | 97.78 | 12000 |
| 1731537600 | 98 | 0.47 | 0.48 | 98 | 98 | 98 | 40000 |
| 1731451200 | 97.53 | 0.03 | 0.03 | 97.53 | 97.53 | 97.53 | 10000 |
| 1731364800 | 97.5 | -0.4 | -0.41 | 97.75 | 97.75 | 97.5 | 26000 |
| 1731105600 | 97.9 | 0.15 | 0.15 | 97.9 | 97.9 | 97.9 | 20000 |
| 1731019200 | 97.75 | 0.75 | 0.77 | 97.75 | 97.75 | 97.75 | 105000 |
| 1730932800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 35000 |
| 1730846400 | 97 | -0.75 | -0.77 | 97.75 | 97.75 | 97 | 55000 |
| 1730760000 | 97.75 | 0 | 0.00 | 97.79 | 97.79 | 97 | 174000 |
| 1730497200 | 97.75 | 0 | 0.00 | 97.76 | 98.5 | 97.75 | 68000 |
| 1730410800 | 97.75 | -0.25 | -0.26 | 97.97 | 98 | 97 | 238000 |
| 1730324400 | 98 | 1.5 | 1.55 | 97 | 98 | 97 | 194000 |
| 1730238000 | 96.5 | 0.25 | 0.26 | 96.25 | 96.5 | 96.25 | 30000 |
| 1730151600 | 96.25 | 0.7 | 0.73 | 96.25 | 96.25 | 96.25 | 18000 |
| 1729892400 | 95.55 | 0.3 | 0.31 | 95.55 | 95.55 | 95.55 | 26000 |
| 1729806000 | 95.25 | -0.25 | -0.26 | 95.5 | 95.6 | 95.25 | 44000 |
| 1729719600 | 95.5 | 0.99 | 1.05 | 95.5 | 95.5 | 95.5 | 8000 |
| 1729633200 | 94.51 | 0 | 0.00 | 94.51 | 94.51 | 94.51 | 0 |
| 1729546800 | 94.51 | 0 | 0.00 | 94.51 | 94.51 | 94.51 | 0 |
| 1729287600 | 94.51 | -0.49 | -0.52 | 94.51 | 94.51 | 94.51 | 5000 |
| 1729201200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 42000 |
| 1729114800 | 95 | -0.6 | -0.63 | 95.57 | 95.57 | 95 | 72000 |
| 1729028400 | 95.6 | 0.55 | 0.58 | 94.53 | 95.6 | 94.5 | 60000 |
| 1728682800 | 95.05 | -0.92 | -0.96 | 95.05 | 95.05 | 95.05 | 5000 |
| 1728596400 | 95.97 | 0.97 | 1.02 | 94.5 | 95.97 | 94.5 | 27000 |
| 1728510000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 12000 |
| 1728423600 | 95 | 0.5 | 0.53 | 94.99 | 95 | 94.99 | 24000 |
| 1728337200 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 56000 |
| 1728078000 | 94.5 | 0.5 | 0.53 | 94.9 | 94.9 | 94.5 | 89000 |
| 1727991600 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1727905200 | 94 | 0 | 0.00 | 94.01 | 94.01 | 94 | 50000 |
| 1727818800 | 94 | -0.9 | -0.95 | 93.99 | 94 | 93.99 | 31000 |
| 1727732400 | 94.9 | 1.8 | 1.93 | 94.87 | 94.9 | 94.87 | 92000 |
| 1727473200 | 93.1 | 0.1 | 0.11 | 93.01 | 93.1 | 93 | 51000 |
| 1727386800 | 93 | -0.2 | -0.21 | 93.23 | 93.23 | 93 | 64000 |
| 1727300400 | 93.2 | -0.03 | -0.03 | 93.23 | 93.23 | 93.2 | 25000 |
| 1727214000 | 93.23 | 0.2 | 0.21 | 93.23 | 93.23 | 93.23 | 25000 |
| 1727127600 | 93.03 | -1.37 | -1.45 | 93.03 | 93.03 | 93.03 | 15000 |
| 1726868400 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94.4 | 0 |
| 1726782000 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94.4 | 0 |
| 1726695600 | 94.4 | 1.4 | 1.51 | 93.9 | 94.4 | 93.9 | 31000 |
| 1726609200 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1726522800 | 93 | 0 | 0.00 | 93 | 93 | 93 | 4000 |
| 1726263600 | 93 | 1 | 1.09 | 93 | 93 | 93 | 63000 |
| 1726177200 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1726090800 | 92 | 0 | 0.00 | 92 | 92 | 92 | 2000 |
| 1726004400 | 92 | -1 | -1.08 | 93 | 93 | 92 | 102000 |
| 1725918000 | 93 | 1 | 1.09 | 93 | 93 | 93 | 1000 |
| 1725658800 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1725572400 | 92 | 0 | 0.00 | 92 | 92 | 92 | 39000 |
| 1725486000 | 92 | -1.97 | -2.10 | 92.02 | 92.02 | 92 | 105000 |
| 1725399600 | 93.97 | 1.97 | 2.14 | 93.4 | 93.97 | 93.4 | 7000 |
| 1725054000 | 92 | 0.7 | 0.77 | 90.75 | 92 | 90.75 | 50000 |
| 1724967600 | 91.3 | 0 | 0.00 | 91.3 | 91.3 | 91.3 | 0 |
| 1724881200 | 91.3 | 0.3 | 0.33 | 90 | 91.3 | 90 | 43000 |
| 1724794800 | 91 | 1.99 | 2.24 | 92 | 92 | 91 | 3000 |
| 1724708400 | 89.01 | 0 | 0.00 | 89.01 | 89.01 | 89.01 | 0 |
| 1724449200 | 89.01 | -1.99 | -2.19 | 89.01 | 89.01 | 89.01 | 5000 |
