TSX:ECOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.70	2.71	2.69	2.69	-	-0.37%	32,518
Jun 2, 2026	2.65	2.70	2.65	2.70	2.70	3.05%	88,059
Jun 1, 2026	2.64	2.65	2.58	2.62	2.62	-1.87%	24,455
May 29, 2026	2.65	2.70	2.64	2.67	2.67	1.14%	26,448
May 28, 2026	2.59	2.68	2.59	2.64	2.64	2.72%	45,866
May 27, 2026	2.62	2.62	2.56	2.57	2.57	-1.15%	10,239
May 26, 2026	2.63	2.63	2.57	2.60	2.60	-1.14%	55,100
May 25, 2026	2.60	2.68	2.60	2.63	2.63	1.15%	14,195
May 22, 2026	2.64	2.65	2.60	2.60	2.60	-0.38%	12,900
May 21, 2026	2.60	2.63	2.59	2.61	2.61	1.95%	11,413
May 20, 2026	2.55	2.63	2.55	2.56	2.56	0.39%	23,460
May 19, 2026	2.62	2.62	2.53	2.55	2.55	-2.67%	43,692
May 15, 2026	2.70	2.70	2.61	2.62	2.62	-5.07%	44,057
May 14, 2026	2.76	2.79	2.71	2.76	2.76	-1.08%	29,250
May 13, 2026	2.72	2.80	2.72	2.79	2.79	1.82%	28,480
May 12, 2026	2.83	2.83	2.70	2.74	2.74	-4.53%	17,695
May 11, 2026	2.61	2.88	2.61	2.87	2.87	6.30%	59,086
May 8, 2026	2.74	2.85	2.70	2.70	2.70	-1.46%	12,401
May 7, 2026	2.75	2.78	2.70	2.74	2.74	3.01%	35,755
May 6, 2026	2.62	2.73	2.62	2.66	2.66	3.10%	58,265
May 5, 2026	2.45	2.58	2.45	2.58	2.58	4.88%	62,300
May 4, 2026	2.50	2.50	2.40	2.46	2.46	0.41%	39,046
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