TSX:ECOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.48	2.50	2.45	2.45	2.45	-2.39%	2,470
Apr 30, 2026	2.46	2.54	2.46	2.51	2.51	2.87%	28,675
Apr 29, 2026	2.55	2.55	2.44	2.44	2.44	-4.31%	44,888
Apr 28, 2026	2.50	2.55	2.50	2.55	2.55	2.82%	17,400
Apr 27, 2026	2.51	2.51	2.46	2.48	2.48	-1.20%	26,699
Apr 24, 2026	2.55	2.55	2.51	2.51	2.51	-1.57%	15,920
Apr 23, 2026	2.57	2.60	2.55	2.55	2.55	0.39%	9,200
Apr 22, 2026	2.52	2.59	2.51	2.54	2.54	1.60%	7,267
Apr 21, 2026	2.59	2.60	2.50	2.50	2.50	-3.85%	32,189
Apr 20, 2026	2.59	2.62	2.56	2.60	2.60	-	16,398
Apr 17, 2026	2.60	2.65	2.60	2.60	2.60	-	13,129
Apr 16, 2026	2.62	2.65	2.60	2.60	2.60	-1.70%	6,700
Apr 15, 2026	2.69	2.69	2.63	2.65	2.65	-0.94%	17,658
Apr 14, 2026	2.68	2.69	2.66	2.67	2.67	0.38%	4,480
Apr 13, 2026	2.65	2.70	2.65	2.66	2.66	0.76%	18,201
Apr 10, 2026	2.64	2.66	2.62	2.64	2.64	1.54%	22,000
Apr 9, 2026	2.62	2.64	2.60	2.60	2.60	-1.52%	7,420
Apr 8, 2026	2.65	2.68	2.63	2.64	2.64	1.93%	51,784
Apr 7, 2026	2.58	2.61	2.54	2.59	2.59	-0.38%	14,505
Apr 6, 2026	2.74	2.74	2.51	2.60	2.60	-	10,552
Apr 2, 2026	2.57	2.60	2.54	2.60	2.60	-0.76%	7,345
Apr 1, 2026	2.67	2.68	2.58	2.62	2.62	-1.50%	52,660
Mar 31, 2026	2.52	2.68	2.52	2.66	2.66	8.13%	77,660
Mar 30, 2026	2.47	2.48	2.43	2.46	2.46	2.50%	27,580
Mar 27, 2026	2.43	2.43	2.31	2.40	2.40	1.69%	54,547
Mar 26, 2026	2.31	2.37	2.31	2.36	2.36	-1.26%	39,371
Mar 25, 2026	2.40	2.47	2.39	2.39	2.39	1.27%	93,344
Mar 24, 2026	2.36	2.41	2.36	2.36	2.36	-	23,651
Mar 23, 2026	2.36	2.41	2.34	2.36	2.36	3.06%	53,976
Mar 20, 2026	2.30	2.36	2.26	2.29	2.29	-	61,373
Mar 19, 2026	2.28	2.33	2.24	2.29	2.29	-2.97%	57,598
Mar 18, 2026	2.35	2.38	2.33	2.36	2.36	-1.26%	46,401
Mar 17, 2026	2.40	2.42	2.35	2.39	2.39	0.84%	41,160
Mar 16, 2026	2.32	2.39	2.32	2.37	2.37	2.16%	46,731
Mar 13, 2026	2.44	2.44	2.30	2.32	2.32	-6.07%	74,444
Mar 12, 2026	2.50	2.52	2.44	2.47	2.47	-5.00%	73,327
Mar 11, 2026	2.54	2.64	2.53	2.60	2.60	0.78%	55,009
Mar 10, 2026	2.55	2.59	2.55	2.58	2.58	5.31%	48,099
Mar 9, 2026	2.34	2.46	2.33	2.45	2.45	1.24%	58,341
Mar 6, 2026	2.40	2.45	2.35	2.42	2.42	-0.82%	191,302
Mar 5, 2026	2.50	2.51	2.31	2.44	2.44	-3.17%	67,394
Mar 4, 2026	2.57	2.57	2.52	2.52	2.52	-0.40%	10,854
Mar 3, 2026	2.59	2.59	2.47	2.53	2.53	-4.53%	43,505
Mar 2, 2026	2.69	2.69	2.61	2.65	2.65	-1.12%	26,930
Feb 27, 2026	2.61	2.68	2.61	2.68	2.68	0.37%	27,054
Feb 26, 2026	2.67	2.69	2.62	2.67	2.67	-0.37%	15,635
Feb 25, 2026	2.68	2.71	2.67	2.68	2.68	0.37%	22,451
Feb 24, 2026	2.62	2.67	2.62	2.67	2.67	0.38%	30,424
Feb 23, 2026	2.60	2.66	2.60	2.66	2.66	1.92%	32,282
Feb 20, 2026	2.51	2.61	2.51	2.61	2.61	1.16%	16,084