TSX:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.63	12.81	12.63	12.72	12.72	-3.27%	5,051
Mar 26, 2026	13.37	13.37	13.15	13.15	13.15	-4.08%	2,112
Mar 25, 2026	14.11	14.11	13.71	13.71	13.71	3.32%	1,392
Mar 24, 2026	13.51	13.51	13.26	13.27	13.27	-2.43%	1,581
Mar 23, 2026	13.79	13.79	13.50	13.60	13.60	0.67%	2,008
Mar 20, 2026	13.49	13.51	13.37	13.51	13.51	0.60%	2,323
Mar 19, 2026	13.36	13.49	13.36	13.43	13.43	-1.54%	2,313
Mar 18, 2026	13.92	13.92	13.62	13.64	13.64	-4.62%	4,368
Mar 17, 2026	14.27	14.36	14.27	14.30	14.30	0.63%	2,250
Mar 16, 2026	14.04	14.28	14.02	14.21	14.21	4.95%	4,624
Mar 13, 2026	13.98	14.00	13.54	13.54	13.54	2.27%	2,493
Mar 12, 2026	13.28	13.32	13.21	13.24	13.24	-0.45%	1,987
Mar 11, 2026	13.17	13.31	13.17	13.30	13.30	1.14%	2,366
Mar 10, 2026	13.43	13.44	13.07	13.15	13.15	0.69%	1,727
Mar 9, 2026	12.83	13.10	12.83	13.06	13.06	2.03%	2,480
Mar 6, 2026	13.02	13.03	12.80	12.80	12.80	-5.54%	3,938
Mar 5, 2026	13.92	13.92	13.47	13.55	13.55	-2.66%	6,752
Mar 4, 2026	13.68	14.05	13.57	13.92	13.92	7.24%	11,071
Mar 3, 2026	12.90	13.11	12.64	12.98	12.98	-1.37%	9,101
Mar 2, 2026	12.45	13.25	12.45	13.16	13.16	5.62%	8,121
Feb 27, 2026	12.68	12.68	12.39	12.46	12.46	-3.26%	9,335
Feb 26, 2026	13.53	13.53	12.77	12.88	12.88	-3.01%	12,496
Feb 25, 2026	12.50	13.28	12.50	13.28	13.28	8.85%	15,358
Feb 24, 2026	12.05	12.26	11.87	12.20	12.20	-0.41%	57,329
Feb 23, 2026	12.48	12.59	12.19	12.25	12.25	-4.82%	7,537
Feb 20, 2026	12.66	12.94	12.66	12.87	12.87	1.26%	4,444
Feb 19, 2026	12.53	12.76	12.50	12.71	12.71	-0.08%	5,787
Feb 18, 2026	12.81	13.07	12.69	12.72	12.72	-1.62%	6,380
Feb 17, 2026	13.06	13.06	12.75	12.93	12.93	-1.30%	8,298
Feb 13, 2026	12.58	13.18	12.58	13.10	13.10	5.82%	7,428
Feb 12, 2026	12.93	12.93	12.38	12.38	12.38	-2.13%	5,907
Feb 11, 2026	13.11	13.11	12.40	12.65	12.65	-2.84%	12,214
Feb 10, 2026	13.04	13.18	12.82	13.02	13.02	-3.27%	10,796
Feb 9, 2026	13.49	13.60	12.97	13.46	13.46	-1.36%	21,229
Feb 6, 2026	12.72	13.65	12.69	13.65	13.65	11.84%	17,009
Feb 5, 2026	13.25	13.39	12.06	12.20	12.20	-12.86%	18,385
Feb 4, 2026	14.18	14.37	13.81	14.00	14.00	-4.18%	22,916
Feb 3, 2026	13.71	14.92	13.71	14.61	14.61	-2.34%	25,845
Feb 2, 2026	15.21	15.25	14.86	14.96	14.96	-7.60%	24,713
Jan 30, 2026	16.00	16.27	15.92	16.19	16.19	0.25%	23,132
Jan 29, 2026	17.03	17.03	16.06	16.15	16.15	-6.49%	17,734
Jan 28, 2026	17.51	17.51	17.24	17.27	17.27	0.17%	13,610
Jan 27, 2026	17.29	17.29	16.95	17.24	17.24	0.64%	6,950
Jan 26, 2026	17.53	17.53	17.05	17.13	17.13	-2.06%	12,793
Jan 23, 2026	17.36	17.75	17.36	17.49	17.49	0.17%	4,273
Jan 22, 2026	17.77	17.77	17.34	17.46	17.46	-1.80%	4,484
Jan 21, 2026	17.57	17.78	17.25	17.78	17.78	0.57%	5,571
Jan 20, 2026	18.09	18.18	17.64	17.68	17.68	-4.64%	18,171
Jan 19, 2026	18.94	19.16	18.14	18.54	18.54	-2.42%	13,866
Jan 16, 2026	18.84	19.00	18.84	19.00	19.00	0.21%	2,283