Ecora Royalties PLC (TSX:ECOR)
Canada · Delayed Price · Currency is CAD 2.795
+0.095 (3.52%)
Nov 9, 2026, 4:00 PM EST
TSX:ECOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.78 | 2.81 | 2.76 | 2.80 | 2.80 | 3.52% | 39,970 |
| Nov 6, 2026 | 2.66 | 2.71 | 2.66 | 2.70 | 2.70 | 1.89% | 15,404 |
| Nov 5, 2026 | 2.73 | 2.74 | 2.64 | 2.65 | 2.65 | -0.75% | 5,603 |
| Nov 4, 2026 | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | 1.91% | 5,006 |
| Nov 3, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.87% | 47,163 |
| Nov 2, 2026 | 2.66 | 2.71 | 2.65 | 2.67 | 2.67 | 0.38% | 22,339 |
| Oct 30, 2026 | 2.77 | 2.77 | 2.62 | 2.66 | 2.66 | -9.06% | 74,705 |
| Oct 29, 2026 | 2.89 | 2.94 | 2.89 | 2.93 | 2.93 | 1.21% | 14,925 |
| Oct 28, 2026 | 2.91 | 2.91 | 2.88 | 2.89 | 2.89 | -0.69% | 12,554 |
| Oct 27, 2026 | 2.85 | 2.92 | 2.83 | 2.91 | 2.91 | 4.68% | 29,890 |
| Oct 26, 2026 | 2.75 | 2.80 | 2.75 | 2.78 | 2.78 | -1.77% | 6,404 |
| Oct 23, 2026 | 2.80 | 2.83 | 2.78 | 2.83 | 2.83 | -2.08% | 9,400 |
| Oct 22, 2026 | 2.95 | 2.95 | 2.85 | 2.89 | 2.89 | -4.30% | 67,003 |
| Oct 21, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 6,867 |
| Oct 20, 2026 | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | -0.33% | 7,200 |
| Oct 19, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | - | 16,505 |
| Oct 16, 2026 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | -1.31% | 5,381 |
| Oct 15, 2026 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 11,200 |
| Oct 14, 2026 | 3.09 | 3.11 | 3.02 | 3.05 | 3.05 | -2.87% | 28,621 |
| Oct 13, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | 0.16% | 15,377 |
| Oct 9, 2026 | 3.05 | 3.16 | 3.05 | 3.14 | 3.14 | 2.79% | 19,673 |
| Oct 8, 2026 | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | -1.45% | 7,885 |
| Oct 7, 2026 | 3.03 | 3.11 | 3.03 | 3.10 | 3.10 | 0.81% | 8,500 |
| Oct 6, 2026 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 2.33% | 12,110 |
| Oct 5, 2026 | 3.18 | 3.18 | 2.99 | 3.00 | 3.00 | -0.99% | 27,287 |
| Oct 2, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | - | 2,945 |
| Oct 1, 2026 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -1.62% | 27,123 |
| Sep 30, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | -0.96% | 1,800 |
| Sep 29, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 0.65% | 5,795 |
| Sep 28, 2026 | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -1.90% | 23,505 |
| Sep 25, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 2,961 |
| Sep 24, 2026 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.31% | 3,395 |
| Sep 23, 2026 | 3.26 | 3.26 | 3.17 | 3.18 | 3.18 | -3.64% | 8,384 |
| Sep 22, 2026 | 3.24 | 3.31 | 3.24 | 3.30 | 3.30 | 1.85% | 16,353 |
| Sep 21, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 45,941 |
| Sep 18, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -2.14% | 5,681 |
| Sep 17, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 7.57% | 21,516 |
| Sep 16, 2026 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | 0.66% | 20,895 |
| Sep 15, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.58% | 12,053 |
| Sep 14, 2026 | 3.13 | 3.13 | 3.06 | 3.10 | 3.10 | -4.02% | 17,822 |
| Sep 11, 2026 | 3.19 | 3.27 | 3.19 | 3.23 | 3.23 | -0.62% | 14,749 |
| Sep 10, 2026 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | -3.42% | 14,920 |
| Sep 9, 2026 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 2.59% | 24,404 |
| Sep 8, 2026 | 3.37 | 3.39 | 3.21 | 3.28 | 3.28 | 1.23% | 42,056 |
| Sep 4, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | 1.25% | 13,756 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -4.48% | 14,481 |
| Sep 2, 2026 | 3.37 | 3.37 | 3.31 | 3.35 | 3.35 | 8.41% | 3,321 |
| Sep 1, 2026 | 3.12 | 3.18 | 3.09 | 3.09 | 3.09 | -1.90% | 7,626 |
| Aug 31, 2026 | 3.01 | 3.19 | 3.01 | 3.15 | 3.15 | 4.65% | 36,074 |
| Aug 28, 2026 | 3.30 | 3.33 | 3.01 | 3.01 | 3.01 | -8.51% | 9,776 |