TSX:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.86	11.86	11.13	11.32	11.32	-6.45%	13,599
Jun 4, 2026	12.20	12.29	11.94	12.10	12.10	-1.94%	11,844
Jun 3, 2026	12.62	12.65	12.34	12.34	12.34	-2.53%	7,405
Jun 2, 2026	13.11	13.11	12.66	12.66	12.66	-5.87%	8,780
Jun 1, 2026	13.80	13.80	13.33	13.45	13.45	-2.68%	7,918
May 29, 2026	13.61	13.85	13.59	13.82	13.82	0.14%	12,045
May 28, 2026	13.52	13.80	13.52	13.80	13.80	-1.78%	13,046
May 27, 2026	14.00	14.10	14.00	14.05	14.05	-1.06%	2,454
May 26, 2026	14.49	14.49	14.20	14.20	14.20	-0.21%	3,200
May 25, 2026	14.57	14.57	14.23	14.23	14.23	-0.07%	3,644
May 22, 2026	14.46	14.49	14.22	14.24	14.24	-2.26%	2,196
May 21, 2026	14.39	14.57	14.38	14.57	14.57	0.62%	3,475
May 20, 2026	14.46	14.48	14.46	14.48	14.48	1.05%	1,694
May 19, 2026	14.46	14.46	14.26	14.33	14.33	-3.44%	3,343
May 15, 2026	15.02	15.02	14.82	14.84	14.84	-2.88%	3,099
May 14, 2026	15.14	15.28	15.14	15.28	15.28	2.62%	395
May 13, 2026	14.91	14.91	14.76	14.89	14.89	-0.87%	2,203
May 12, 2026	15.10	15.10	14.94	15.02	15.02	-2.21%	6,111
May 11, 2026	15.02	15.36	15.02	15.36	15.36	2.61%	5,090
May 8, 2026	14.94	14.99	14.86	14.97	14.97	0.81%	1,020
May 7, 2026	15.24	15.24	14.78	14.85	14.85	-2.24%	2,140
May 6, 2026	15.11	15.21	15.11	15.19	15.19	0.40%	67,277
May 5, 2026	15.11	15.16	15.00	15.13	15.13	1.48%	5,324
May 4, 2026	14.67	14.91	14.66	14.91	14.91	1.91%	4,227
May 1, 2026	14.88	14.88	14.60	14.63	14.63	2.88%	2,411
Apr 30, 2026	14.22	14.24	14.21	14.22	14.22	0.57%	1,341
Apr 29, 2026	14.53	14.53	14.14	14.14	14.14	-1.39%	1,934
Apr 28, 2026	14.25	14.34	14.25	14.34	14.34	-0.49%	1,137
Apr 27, 2026	14.78	14.78	14.41	14.41	14.41	-1.91%	4,233
Apr 24, 2026	14.69	14.69	14.69	14.69	14.69	0.34%	325
Apr 23, 2026	14.70	14.74	14.64	14.64	14.64	-1.61%	2,524
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