TSX:ECOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	3.30	3.33	3.24	3.24	-	-1.52%	6,706
Aug 27, 2026	3.25	3.29	3.24	3.29	3.29	0.30%	28,805
Aug 26, 2026	3.39	3.39	3.26	3.28	3.28	-0.61%	13,011
Aug 25, 2026	3.25	3.31	3.23	3.30	3.30	2.80%	35,831
Aug 24, 2026	3.25	3.25	3.20	3.21	3.21	-	46,557
Aug 21, 2026	3.16	3.22	3.16	3.21	3.21	1.58%	13,630
Aug 20, 2026	3.03	3.26	3.03	3.16	3.16	4.29%	18,416
Aug 19, 2026	3.00	3.04	2.98	3.03	3.03	1.00%	40,916
Aug 18, 2026	3.05	3.05	2.98	3.00	3.00	-1.96%	20,435
Aug 17, 2026	3.19	3.19	3.03	3.06	3.06	-0.81%	14,705
Aug 14, 2026	3.08	3.11	3.08	3.09	3.09	1.15%	19,601
Aug 13, 2026	3.14	3.14	3.00	3.05	3.05	-4.09%	38,093
Aug 12, 2026	3.17	3.18	3.15	3.18	3.18	1.60%	15,987
Aug 11, 2026	3.17	3.18	3.10	3.13	3.13	1.62%	26,822
Aug 10, 2026	3.02	3.10	3.02	3.08	3.08	3.01%	44,138
Aug 7, 2026	2.92	2.99	2.92	2.99	2.99	4.91%	100,965
Aug 6, 2026	2.83	2.85	2.78	2.85	2.85	1.42%	113,264
Aug 5, 2026	2.70	2.82	2.70	2.81	2.81	4.07%	15,079
Aug 4, 2026	2.66	2.70	2.66	2.70	2.70	3.45%	32,630
Jul 31, 2026	2.60	2.63	2.60	2.61	2.61	0.77%	15,854
Jul 30, 2026	2.56	2.60	2.56	2.59	2.59	2.78%	128,064
Jul 29, 2026	2.56	2.57	2.48	2.52	2.52	2.44%	69,522
Jul 28, 2026	2.46	2.49	2.45	2.46	2.46	-1.60%	24,815
Jul 27, 2026	2.55	2.55	2.48	2.50	2.50	-1.96%	10,740
Jul 24, 2026	2.54	2.58	2.54	2.55	2.55	0.79%	20,612
Jul 23, 2026	2.55	2.56	2.49	2.53	2.53	-0.78%	7,582
Jul 22, 2026	2.53	2.55	2.51	2.55	2.55	1.59%	28,228
Jul 21, 2026	2.44	2.52	2.44	2.51	2.51	4.15%	14,046
Jul 20, 2026	2.43	2.43	2.39	2.41	2.41	-1.23%	11,058
Jul 17, 2026	2.38	2.44	2.34	2.44	2.44	2.09%	22,754
Jul 16, 2026	2.40	2.43	2.39	2.39	2.39	-2.85%	51,016
Jul 15, 2026	2.45	2.46	2.40	2.46	2.46	1.65%	17,550
Jul 14, 2026	2.48	2.48	2.40	2.42	2.42	-0.82%	24,242
Jul 13, 2026	2.40	2.46	2.40	2.44	2.44	-	4,131
Jul 10, 2026	2.43	2.45	2.43	2.44	2.44	0.41%	4,203
Jul 9, 2026	2.39	2.45	2.39	2.43	2.43	1.25%	21,849
Jul 8, 2026	2.46	2.46	2.37	2.40	2.40	-4.00%	28,535
Jul 7, 2026	2.53	2.53	2.45	2.50	2.50	-0.40%	66,199
Jul 6, 2026	2.55	2.55	2.50	2.51	2.51	-1.95%	25,309
Jul 3, 2026	2.60	2.60	2.55	2.56	2.56	-0.02%	4,101
Jul 2, 2026	2.58	2.59	2.55	2.58	2.56	0.78%	8,949
Jun 30, 2026	2.60	2.60	2.56	2.56	2.54	-	15,002
Jun 29, 2026	2.62	2.62	2.56	2.56	2.54	-2.29%	13,719
Jun 26, 2026	2.59	2.62	2.59	2.62	2.60	2.14%	17,326
Jun 25, 2026	2.55	2.57	2.53	2.57	2.55	0.59%	14,321
Jun 24, 2026	2.57	2.58	2.53	2.55	2.53	-1.54%	15,294
Jun 23, 2026	2.68	2.68	2.55	2.59	2.57	-4.07%	29,450
Jun 22, 2026	2.70	2.72	2.70	2.70	2.68	1.89%	9,840
Jun 19, 2026	2.64	2.65	2.63	2.65	2.63	-	3,327
Jun 18, 2026	2.67	2.67	2.60	2.65	2.63	1.92%	21,508