TSX:ECOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.60	2.63	2.60	2.60	2.58	-	4,300
Jun 16, 2026	2.61	2.62	2.60	2.60	2.58	-0.76%	11,117
Jun 15, 2026	2.63	2.63	2.59	2.62	2.60	1.55%	17,893
Jun 12, 2026	2.60	2.60	2.53	2.58	2.56	3.20%	14,332
Jun 11, 2026	2.48	2.54	2.48	2.50	2.48	1.42%	13,908
Jun 10, 2026	2.54	2.54	2.46	2.47	2.45	-0.60%	13,576
Jun 9, 2026	2.53	2.57	2.45	2.48	2.46	-1.20%	69,338
Jun 8, 2026	2.55	2.57	2.51	2.51	2.49	-3.09%	60,669
Jun 5, 2026	2.64	2.64	2.50	2.59	2.57	-2.26%	59,287
Jun 4, 2026	2.65	2.68	2.65	2.65	2.63	-1.85%	9,100
Jun 3, 2026	2.70	2.71	2.69	2.70	2.68	-	50,418
Jun 2, 2026	2.65	2.70	2.65	2.70	2.68	3.05%	88,059
Jun 1, 2026	2.64	2.65	2.58	2.62	2.60	-1.87%	24,455
May 29, 2026	2.65	2.70	2.64	2.67	2.65	1.14%	26,448
May 28, 2026	2.59	2.68	2.59	2.64	2.62	2.72%	45,866
May 27, 2026	2.62	2.62	2.56	2.57	2.55	-1.15%	10,239
May 26, 2026	2.63	2.63	2.57	2.60	2.58	-1.14%	55,100
May 25, 2026	2.60	2.68	2.60	2.63	2.61	1.15%	14,195
May 22, 2026	2.64	2.65	2.60	2.60	2.58	-0.38%	12,900
May 21, 2026	2.60	2.63	2.59	2.61	2.59	1.95%	11,413
May 20, 2026	2.55	2.63	2.55	2.56	2.54	0.39%	23,460
May 19, 2026	2.62	2.62	2.53	2.55	2.53	-2.67%	43,692
May 15, 2026	2.70	2.70	2.61	2.62	2.60	-5.07%	44,057
May 14, 2026	2.76	2.79	2.71	2.76	2.74	-1.08%	29,250
May 13, 2026	2.72	2.80	2.72	2.79	2.77	1.82%	28,480
May 12, 2026	2.83	2.83	2.70	2.74	2.72	-4.53%	17,695
May 11, 2026	2.61	2.88	2.61	2.87	2.85	6.30%	59,086
May 8, 2026	2.74	2.85	2.70	2.70	2.68	-1.46%	12,401
May 7, 2026	2.75	2.78	2.70	2.74	2.72	3.01%	35,755