TSX:ETC.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.04	14.04	14.04	14.04	14.04	2.48%	-
May 14, 2026	13.70	13.70	13.70	13.70	13.70	-1.44%	-
May 13, 2026	13.90	13.90	13.90	13.90	13.90	-1.77%	-
May 12, 2026	14.15	14.15	14.15	14.15	14.15	0.21%	-
May 11, 2026	14.12	14.12	14.12	14.12	14.12	2.69%	200
May 8, 2026	13.75	13.75	13.75	13.75	13.75	-1.86%	-
May 7, 2026	14.01	14.01	14.01	14.01	14.01	-0.14%	-
May 6, 2026	14.03	14.03	14.03	14.03	14.03	1.01%	-
May 5, 2026	13.89	13.89	13.89	13.89	13.89	2.51%	100
May 4, 2026	13.55	13.55	13.55	13.55	13.55	2.65%	-
May 1, 2026	13.20	13.20	13.20	13.20	13.20	-	-
Apr 30, 2026	13.17	13.20	13.14	13.20	13.20	-0.23%	1,200
Apr 29, 2026	13.23	13.23	13.23	13.23	13.23	-0.68%	-
Apr 28, 2026	13.32	13.32	13.32	13.32	13.32	-1.04%	-
Apr 27, 2026	13.46	13.46	13.46	13.46	13.46	-0.15%	-
Apr 24, 2026	13.48	13.48	13.48	13.48	13.48	-1.61%	-
Apr 23, 2026	13.70	13.70	13.70	13.70	13.70	2.32%	-
Apr 22, 2026	13.39	13.39	13.39	13.39	13.39	0.83%	100
Apr 21, 2026	13.28	13.28	13.28	13.28	13.28	0.99%	-
Apr 20, 2026	13.15	13.15	13.15	13.15	13.15	-0.75%	100
Apr 17, 2026	13.25	13.25	13.25	13.25	13.25	0.84%	-
Apr 16, 2026	13.14	13.14	13.14	13.14	13.14	1.23%	-
Apr 15, 2026	12.98	12.98	12.98	12.98	12.98	1.33%	-
Apr 14, 2026	12.81	12.81	12.81	12.81	12.81	0.47%	-
Apr 13, 2026	12.52	12.75	12.52	12.75	12.75	1.11%	200
Apr 10, 2026	12.61	12.61	12.61	12.61	12.61	0.96%	-
Apr 9, 2026	12.49	12.49	12.49	12.49	12.49	2.55%	-
Apr 8, 2026	12.18	12.18	12.18	12.18	12.18	1.16%	100
Apr 7, 2026	12.04	12.04	12.04	12.04	12.04	-0.08%	100
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	-1.43%	100
Apr 1, 2026	11.91	11.91	11.91	11.91	11.91	2.06%	-
Mar 31, 2026	11.67	11.67	11.67	11.67	11.67	1.21%	-
Mar 30, 2026	11.53	11.53	11.53	11.53	11.53	0.26%	500
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	0.40%	100
Mar 24, 2026	12.47	12.47	12.47	12.47	12.47	0.56%	-
Mar 23, 2026	12.39	12.40	12.39	12.40	12.40	0.90%	1,200
Mar 20, 2026	12.29	12.29	12.29	12.29	12.29	-1.92%	200
Mar 19, 2026	12.53	12.53	12.53	12.53	12.53	-2.49%	-
Mar 18, 2026	12.85	12.85	12.85	12.85	12.85	-1.91%	100
Mar 17, 2026	13.10	13.10	13.10	13.10	13.10	1.31%	-
Mar 16, 2026	12.93	12.93	12.93	12.93	12.93	2.38%	100
Mar 13, 2026	12.63	12.63	12.63	12.63	12.63	2.27%	100
Mar 12, 2026	12.35	12.35	12.35	12.35	12.35	1.06%	-
Mar 11, 2026	12.22	12.22	12.22	12.22	12.22	0.91%	-
Mar 10, 2026	12.11	12.11	12.11	12.11	12.11	1.59%	-
Mar 9, 2026	11.92	11.92	11.92	11.92	11.92	-2.13%	-
Mar 6, 2026	12.18	12.18	12.18	12.18	12.18	-5.36%	100