TSX:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.70	14.90	14.70	14.88	14.88	4.06%	5,379
Apr 21, 2026	14.27	14.34	14.26	14.30	14.30	-0.42%	659
Apr 20, 2026	14.48	14.48	14.17	14.36	14.36	-2.51%	9,247
Apr 17, 2026	14.69	14.85	14.68	14.73	14.73	2.43%	3,545
Apr 16, 2026	14.19	14.38	14.01	14.38	14.38	0.63%	2,302
Apr 15, 2026	14.28	14.29	14.13	14.29	14.29	0.70%	1,091
Apr 14, 2026	14.24	14.52	14.19	14.19	14.19	1.43%	4,189
Apr 13, 2026	13.98	13.99	13.59	13.99	13.99	-	8,522
Apr 10, 2026	13.93	14.04	13.79	13.99	13.99	1.45%	1,835
Apr 9, 2026	13.70	13.82	13.51	13.79	13.79	0.66%	2,870
Apr 8, 2026	13.89	13.89	13.67	13.70	13.70	3.95%	1,089
Apr 7, 2026	13.31	13.31	13.09	13.18	13.18	-2.15%	5,441
Apr 6, 2026	13.48	13.56	13.39	13.47	13.47	3.94%	2,514
Apr 2, 2026	12.95	12.98	12.76	12.96	12.96	-2.26%	2,828
Apr 1, 2026	13.44	13.44	13.22	13.26	13.26	0.84%	2,455
Mar 31, 2026	12.84	13.16	12.73	13.15	13.15	2.26%	5,930
Mar 30, 2026	13.37	13.37	12.86	12.86	12.86	1.10%	1,199
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