TSX:ETC.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.06	15.08	15.06	15.08	15.08	-0.20%	500
Sep 21, 2026	14.43	15.11	14.43	15.11	15.11	12.68%	2,101
Sep 18, 2026	13.41	13.41	13.41	13.41	13.41	1.28%	2,001
Sep 17, 2026	13.29	13.29	13.24	13.24	13.24	0.08%	10,248
Sep 16, 2026	13.23	13.23	13.23	13.23	13.23	-3.08%	249
Sep 15, 2026	13.65	13.65	13.65	13.65	13.65	-0.07%	2,001
Sep 14, 2026	13.66	13.66	13.66	13.66	13.66	1.34%	100
Sep 10, 2026	13.48	13.48	13.48	13.48	13.48	-1.82%	900
Sep 9, 2026	13.73	13.73	13.73	13.73	13.73	-1.86%	900
Sep 4, 2026	13.99	13.99	13.99	13.99	13.99	-1.06%	2,000
Sep 3, 2026	14.13	14.14	14.13	14.14	14.14	1.80%	201
Aug 28, 2026	13.89	13.89	13.89	13.89	13.89	0.80%	1,000
Aug 25, 2026	13.78	13.78	13.78	13.78	13.78	2.23%	100
Aug 24, 2026	13.48	13.48	13.48	13.48	13.48	0.45%	2,000
Aug 21, 2026	13.42	13.42	13.42	13.42	13.42	8.40%	100
Aug 20, 2026	11.85	12.41	11.85	12.38	12.38	4.12%	2,500
Aug 19, 2026	11.89	11.89	11.89	11.89	11.89	9.38%	2,013
Aug 13, 2026	10.88	10.88	10.77	10.87	10.87	-1.36%	900
Aug 10, 2026	11.02	11.02	11.02	11.02	11.02	-0.81%	221
Aug 7, 2026	11.11	11.11	11.11	11.11	11.11	0.18%	200
Jul 30, 2026	11.13	11.21	11.09	11.09	11.09	0.27%	10,200
Jul 29, 2026	11.06	11.06	11.06	11.06	11.06	4.14%	100
Jul 2, 2026	10.66	10.67	10.62	10.62	10.62	-2.93%	500
Jun 18, 2026	10.94	10.95	10.94	10.94	10.94	-2.67%	10,000
Jun 16, 2026	11.24	11.24	11.24	11.24	11.24	-1.75%	200
Jun 15, 2026	11.50	11.50	11.35	11.44	11.44	5.24%	1,000
Jun 12, 2026	10.87	10.96	10.83	10.87	10.87	-17.96%	10,000
May 21, 2026	13.25	13.25	13.25	13.25	13.25	1.07%	301
May 19, 2026	13.00	13.11	13.00	13.11	13.11	-7.15%	4,032
May 11, 2026	14.12	14.12	14.12	14.12	14.12	1.66%	150
May 5, 2026	13.89	13.89	13.89	13.89	13.89	5.23%	100
Apr 30, 2026	13.17	13.20	13.14	13.20	13.20	-1.42%	1,200
Apr 22, 2026	13.39	13.39	13.39	13.39	13.39	1.83%	100
Apr 20, 2026	13.15	13.15	13.15	13.15	13.15	3.14%	100
Apr 13, 2026	12.52	12.75	12.52	12.75	12.75	4.68%	201
Apr 8, 2026	12.18	12.18	12.18	12.18	12.18	1.16%	101
Apr 7, 2026	12.04	12.04	12.04	12.04	12.04	-0.08%	111
Apr 6, 2026	12.05	12.05	12.05	12.05	12.05	2.64%	100
Apr 2, 2026	11.74	11.74	11.74	11.74	11.74	1.82%	100
Mar 30, 2026	11.53	11.53	11.53	11.53	11.53	0.26%	505
Mar 27, 2026	11.70	11.70	11.50	11.50	11.50	-4.88%	1,100
Mar 26, 2026	12.08	12.09	12.08	12.09	12.09	-3.43%	1,300
Mar 25, 2026	12.52	12.52	12.52	12.52	12.52	0.97%	101