Ecora Royalties PLC (TSX:ECOR)
Canada · Delayed Price · Currency is CAD 3.200
-0.070 (-2.14%)
Sep 18, 2026, 2:48 PM EST
TSX:ECOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | - | -2.14% | 4,381 |
| 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 |
| 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 |