TSX:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	13.99	14.09	13.67	13.98	13.98	-1.13%	12,511
Nov 9, 2026	14.43	14.43	14.04	14.14	14.14	-2.08%	13,213
Nov 6, 2026	14.26	14.45	14.26	14.44	14.44	-0.07%	12,884
Nov 5, 2026	15.12	15.13	14.35	14.45	14.45	-4.62%	9,495
Nov 4, 2026	14.95	15.39	14.95	15.15	15.15	2.57%	2,868
Nov 3, 2026	14.44	14.77	14.44	14.77	14.77	2.00%	4,460
Nov 2, 2026	14.61	14.71	14.42	14.48	14.48	0.49%	13,003
Oct 30, 2026	14.83	14.83	14.32	14.41	14.41	-5.13%	24,257
Oct 29, 2026	15.30	15.38	15.17	15.19	15.19	-1.56%	44,834
Oct 28, 2026	15.33	15.43	15.26	15.43	15.43	0.19%	4,489
Oct 27, 2026	15.20	15.40	15.20	15.40	15.40	1.65%	18,944
Oct 26, 2026	15.40	15.42	15.10	15.15	15.15	-2.13%	6,230
Oct 23, 2026	15.41	15.55	15.41	15.48	15.48	0.19%	1,075
Oct 22, 2026	15.87	15.90	15.38	15.45	15.45	-4.28%	9,954
Oct 21, 2026	15.88	16.19	15.88	16.14	16.14	2.54%	3,883
Oct 20, 2026	15.55	15.85	15.46	15.74	15.74	0.77%	2,700
Oct 19, 2026	15.70	15.72	15.59	15.62	15.62	-	10,129
Oct 16, 2026	15.87	15.88	15.54	15.62	15.62	-1.33%	12,441
Oct 15, 2026	15.77	15.90	15.46	15.83	15.83	-0.31%	27,923
Oct 14, 2026	16.05	16.13	15.80	15.88	15.88	-1.55%	5,800
Oct 13, 2026	16.18	16.23	16.11	16.13	16.13	0.44%	3,357
Oct 9, 2026	16.03	16.20	16.03	16.06	16.06	1.26%	4,815
Oct 8, 2026	16.23	16.23	15.63	15.86	15.86	-2.94%	15,723
Oct 7, 2026	16.60	16.60	16.25	16.34	16.34	-3.03%	7,670
Oct 6, 2026	16.91	16.95	16.79	16.85	16.85	-0.59%	12,996
Oct 5, 2026	16.78	17.00	16.72	16.95	16.95	2.54%	10,936
Oct 2, 2026	16.90	17.18	16.52	16.53	16.53	-1.08%	21,943
Oct 1, 2026	16.45	16.75	16.45	16.71	16.71	1.95%	22,770
Sep 30, 2026	16.64	16.64	16.39	16.39	16.39	-0.67%	20,216
Sep 29, 2026	16.48	16.56	16.34	16.50	16.50	1.23%	5,778
Sep 28, 2026	16.41	16.49	16.23	16.30	16.30	-1.21%	13,742
Sep 25, 2026	16.61	16.61	16.41	16.50	16.50	-0.60%	9,307
Sep 24, 2026	16.37	16.60	16.34	16.60	16.60	0.91%	10,286
Sep 23, 2026	16.69	16.76	16.33	16.45	16.45	-2.43%	7,608
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