TSX:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.78	16.87	16.65	16.86	16.86	0.60%	12,040
Sep 21, 2026	16.43	16.80	16.43	16.76	16.76	6.08%	38,138
Sep 18, 2026	14.89	15.80	14.89	15.80	15.80	6.68%	19,933
Sep 17, 2026	14.71	14.88	14.71	14.81	14.81	1.37%	12,312
Sep 16, 2026	14.56	14.61	14.47	14.61	14.61	-0.34%	6,204
Sep 15, 2026	15.07	15.07	14.41	14.66	14.66	-4.06%	12,015
Sep 14, 2026	14.94	15.28	14.94	15.28	15.28	2.90%	9,958
Sep 11, 2026	14.85	15.36	14.81	14.85	14.85	0.41%	5,520
Sep 10, 2026	14.76	14.79	14.62	14.79	14.79	-0.67%	8,545
Sep 9, 2026	15.10	15.12	14.87	14.89	14.89	-0.73%	12,884
Sep 8, 2026	15.02	15.09	14.86	15.00	15.00	-0.99%	8,707
Sep 4, 2026	15.36	15.36	15.10	15.15	15.15	-2.82%	4,197
Sep 3, 2026	14.85	15.59	14.85	15.59	15.59	6.27%	12,724
Sep 2, 2026	14.80	14.80	14.60	14.67	14.67	-0.88%	33,356
Sep 1, 2026	14.91	14.94	14.69	14.80	14.80	-2.37%	6,092
Aug 31, 2026	14.92	15.19	14.89	15.16	15.16	1.54%	19,481
Aug 28, 2026	15.29	15.37	14.90	14.93	14.93	-2.80%	4,845
Aug 27, 2026	15.02	15.50	15.02	15.36	15.36	2.06%	17,894
Aug 26, 2026	14.99	15.05	14.97	15.05	15.05	-	6,850
Aug 25, 2026	15.05	15.15	14.93	15.05	15.05	0.07%	2,854
Aug 24, 2026	14.90	15.27	14.90	15.04	15.04	2.66%	11,609
Aug 21, 2026	14.00	14.74	14.00	14.65	14.65	6.55%	14,904
Aug 20, 2026	13.20	13.82	13.20	13.75	13.75	7.00%	32,467
Aug 19, 2026	12.29	13.03	12.29	12.85	12.85	6.20%	4,143
Aug 18, 2026	12.10	12.10	12.10	12.10	12.10	-0.41%	144
Aug 17, 2026	11.89	12.15	11.89	12.15	12.15	2.19%	4,490
Aug 14, 2026	11.95	11.95	11.84	11.89	11.89	-0.92%	3,906
Aug 13, 2026	11.99	12.09	11.99	12.00	12.00	-0.08%	1,330
Aug 12, 2026	12.05	12.05	12.01	12.01	12.01	0.08%	1,597
Aug 11, 2026	12.02	12.11	11.99	12.00	12.00	-0.74%	1,910
Aug 10, 2026	12.26	12.26	12.06	12.09	12.09	-1.63%	5,878
Aug 7, 2026	12.35	12.37	12.25	12.29	12.29	0.16%	2,352
Aug 6, 2026	12.19	12.36	12.19	12.27	12.27	-1.05%	2,161
Aug 5, 2026	12.39	12.40	12.21	12.40	12.40	0.81%	1,331
Aug 4, 2026	12.20	12.34	12.20	12.30	12.30	2.16%	3,270
Jul 31, 2026	12.48	12.48	12.00	12.04	12.04	-2.98%	4,586
Jul 30, 2026	12.42	12.46	12.36	12.41	12.41	1.89%	18,870
Jul 29, 2026	12.01	12.39	12.01	12.18	12.18	-0.73%	4,465
Jul 28, 2026	12.24	12.27	12.11	12.27	12.27	-1.45%	1,881
Jul 27, 2026	12.51	12.64	12.39	12.45	12.45	0.81%	4,441
Jul 24, 2026	12.28	12.35	12.28	12.35	12.35	-0.64%	1,762
Jul 23, 2026	12.31	12.47	12.31	12.43	12.43	-1.58%	1,616
Jul 22, 2026	12.69	12.73	12.61	12.63	12.63	-0.86%	1,835
Jul 21, 2026	12.77	12.82	12.74	12.74	12.74	1.84%	7,846
Jul 20, 2026	12.31	12.52	12.31	12.51	12.51	2.04%	1,618
Jul 17, 2026	12.03	12.26	12.02	12.26	12.26	-0.89%	3,716
Jul 16, 2026	12.29	12.39	12.29	12.37	12.37	-0.96%	2,649
Jul 15, 2026	12.51	12.52	12.46	12.49	12.49	0.89%	1,634
Jul 14, 2026	12.22	12.41	12.21	12.38	12.38	3.43%	1,976
Jul 13, 2026	12.08	12.08	11.91	11.97	11.97	-2.68%	2,281