Ecora Royalties PLC (TSX:ECOR)
Canada · Delayed Price · Currency is CAD 2.640
-0.010 (-0.38%)
Jan 22, 2026, 2:24 PM EST
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.64 | 2.64 | 2.59 | 2.59 | - | -2.26% | 42,124 |
| Jan 21, 2026 | 2.58 | 2.67 | 2.57 | 2.65 | 2.65 | 2.71% | 42,124 |
| Jan 20, 2026 | 2.51 | 2.59 | 2.50 | 2.58 | 2.58 | 3.20% | 134,963 |
| Jan 19, 2026 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | 0.81% | 49,670 |
| Jan 16, 2026 | 2.45 | 2.48 | 2.43 | 2.48 | 2.48 | 1.22% | 64,605 |
| Jan 15, 2026 | 2.42 | 2.49 | 2.38 | 2.45 | 2.45 | 0.82% | 66,106 |
| Jan 14, 2026 | 2.43 | 2.46 | 2.39 | 2.43 | 2.43 | - | 35,301 |
| Jan 13, 2026 | 2.39 | 2.43 | 2.37 | 2.43 | 2.43 | 2.97% | 129,318 |
| Jan 12, 2026 | 2.31 | 2.39 | 2.31 | 2.36 | 2.36 | 2.61% | 71,504 |
| Jan 9, 2026 | 2.25 | 2.32 | 2.25 | 2.30 | 2.30 | 3.14% | 28,008 |
| Jan 8, 2026 | 2.23 | 2.24 | 2.20 | 2.23 | 2.22 | 2.29% | 19,300 |
| Jan 7, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.17 | -1.80% | 16,233 |
| Jan 6, 2026 | 2.22 | 2.25 | 2.19 | 2.22 | 2.21 | -0.45% | 34,721 |
| Jan 5, 2026 | 2.17 | 2.26 | 2.12 | 2.23 | 2.22 | 2.76% | 56,732 |
| Jan 2, 2026 | 2.15 | 2.18 | 2.11 | 2.17 | 2.16 | -0.46% | 45,360 |
| Dec 31, 2025 | 2.17 | 2.27 | 2.17 | 2.18 | 2.17 | - | 18,415 |
| Dec 30, 2025 | 2.15 | 2.21 | 2.15 | 2.18 | 2.17 | 1.40% | 30,221 |
| Dec 29, 2025 | 2.21 | 2.21 | 2.13 | 2.15 | 2.14 | -0.92% | 21,013 |
| Dec 24, 2025 | 2.16 | 2.20 | 2.16 | 2.17 | 2.16 | 0.46% | 34,900 |
| Dec 23, 2025 | 2.11 | 2.18 | 2.11 | 2.16 | 2.15 | 3.85% | 30,343 |
| Dec 22, 2025 | 2.05 | 2.12 | 2.05 | 2.08 | 2.07 | 1.46% | 12,797 |
| Dec 19, 2025 | 2.03 | 2.09 | 2.03 | 2.05 | 2.04 | 1.99% | 16,147 |
| Dec 18, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.00 | -2.43% | 14,400 |
| Dec 17, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.05 | 1.98% | 14,304 |
| Dec 16, 2025 | 2.04 | 2.05 | 1.99 | 2.02 | 2.01 | -1.46% | 44,064 |
| Dec 15, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.04 | -0.97% | 19,519 |
| Dec 12, 2025 | 2.10 | 2.10 | 2.05 | 2.07 | 2.06 | -1.43% | 22,037 |
| Dec 11, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.09 | 5.00% | 57,684 |
| Dec 10, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 1.99 | 1.01% | 11,553 |
| Dec 9, 2025 | 2.04 | 2.04 | 1.96 | 1.98 | 1.97 | - | 34,035 |
| Dec 8, 2025 | 2.02 | 2.02 | 1.95 | 1.98 | 1.97 | -1.49% | 32,128 |
| Dec 5, 2025 | 2.03 | 2.03 | 2.00 | 2.01 | 2.00 | -0.99% | 7,700 |
| Dec 4, 2025 | 1.99 | 2.07 | 1.99 | 2.03 | 2.02 | 1.00% | 13,629 |
| Dec 3, 2025 | 1.99 | 2.01 | 1.97 | 2.01 | 2.00 | 2.55% | 74,435 |
| Dec 2, 2025 | 1.85 | 1.97 | 1.85 | 1.96 | 1.95 | 0.51% | 22,885 |
| Dec 1, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.94 | 2.63% | 38,866 |
| Nov 28, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.89 | 2.15% | 24,247 |
| Nov 27, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.85 | 1.09% | 6,770 |
| Nov 26, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.83 | 3.95% | 44,422 |
| Nov 25, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.76 | - | 58,314 |
| Nov 24, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.76 | 2.91% | 102,619 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.71 | - | 13,400 |
| Nov 20, 2025 | 1.72 | 1.76 | 1.69 | 1.72 | 1.71 | 2.38% | 58,301 |
| Nov 19, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.67 | -0.59% | 25,008 |
| Nov 18, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.68 | 0.60% | 59,405 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.67 | -1.75% | 37,928 |
| Nov 14, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.70 | -1.72% | 20,184 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.73 | -3.87% | 34,286 |
| Nov 12, 2025 | 1.75 | 1.83 | 1.75 | 1.81 | 1.80 | 3.43% | 57,890 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.70 | 1.75 | 1.74 | -1.13% | 41,955 |