TSX:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,200
May 12, 2026	15.10	15.10	14.94	15.02	15.02	-2.21%	6,100
May 11, 2026	15.02	15.36	15.02	15.36	15.36	2.61%	5,100
May 8, 2026	14.94	14.99	14.86	14.97	14.97	0.81%	1,000
May 7, 2026	15.24	15.24	14.78	14.85	14.85	-2.24%	2,100
May 6, 2026	15.11	15.21	15.11	15.19	15.19	0.40%	67,300
May 5, 2026	15.11	15.16	15.00	15.13	15.13	1.48%	5,300
May 4, 2026	14.67	14.91	14.66	14.91	14.91	1.91%	4,200
May 1, 2026	14.88	14.88	14.60	14.63	14.63	2.88%	2,400
Apr 30, 2026	14.22	14.24	14.21	14.22	14.22	0.57%	1,300
Apr 29, 2026	14.53	14.53	14.14	14.14	14.14	-1.39%	1,900
Apr 28, 2026	14.25	14.34	14.25	14.34	14.34	-0.49%	1,100
Apr 27, 2026	14.78	14.78	14.41	14.41	14.41	-1.91%	4,200
Apr 24, 2026	14.69	14.69	14.69	14.69	14.69	0.34%	300
Apr 23, 2026	14.70	14.74	14.64	14.64	14.64	-1.61%	2,500
Apr 22, 2026	14.70	14.90	14.70	14.88	14.88	4.06%	5,400
Apr 21, 2026	14.27	14.34	14.26	14.30	14.30	-0.42%	700
Apr 20, 2026	14.48	14.48	14.17	14.36	14.36	-2.51%	9,200
Apr 17, 2026	14.69	14.85	14.68	14.73	14.73	2.43%	3,500
Apr 16, 2026	14.19	14.38	14.01	14.38	14.38	0.63%	2,300
Apr 15, 2026	14.28	14.29	14.13	14.29	14.29	0.70%	1,100
Apr 14, 2026	14.24	14.52	14.19	14.19	14.19	1.43%	4,200
Apr 13, 2026	13.98	13.99	13.59	13.99	13.99	-	8,500
Apr 10, 2026	13.93	14.04	13.79	13.99	13.99	1.45%	1,800
Apr 9, 2026	13.70	13.82	13.51	13.79	13.79	0.66%	2,900
Apr 8, 2026	13.89	13.89	13.67	13.70	13.70	3.95%	1,100
Apr 7, 2026	13.31	13.31	13.09	13.18	13.18	-2.15%	5,400
Apr 6, 2026	13.48	13.56	13.39	13.47	13.47	3.94%	2,500
Apr 2, 2026	12.95	12.98	12.76	12.96	12.96	-2.26%	2,800
Apr 1, 2026	13.44	13.44	13.22	13.26	13.26	0.84%	2,500
Mar 31, 2026	12.84	13.16	12.73	13.15	13.15	2.26%	5,900
Mar 30, 2026	13.37	13.37	12.86	12.86	12.86	1.10%	1,200
Mar 27, 2026	12.63	12.81	12.63	12.72	12.72	-3.27%	5,100
Mar 26, 2026	13.37	13.37	13.15	13.15	13.15	-4.08%	2,100
Mar 25, 2026	14.11	14.11	13.71	13.71	13.71	3.32%	1,400
Mar 24, 2026	13.51	13.51	13.26	13.27	13.27	-2.43%	1,600
Mar 23, 2026	13.79	13.79	13.50	13.60	13.60	0.67%	2,000
Mar 20, 2026	13.49	13.51	13.37	13.51	13.51	0.60%	2,300
Mar 19, 2026	13.36	13.49	13.36	13.43	13.43	-1.54%	2,300
Mar 18, 2026	13.92	13.92	13.62	13.64	13.64	-4.62%	4,400
Mar 17, 2026	14.27	14.36	14.27	14.30	14.30	0.63%	2,300
Mar 16, 2026	14.04	14.28	14.02	14.21	14.21	4.95%	4,600
Mar 13, 2026	13.98	14.00	13.54	13.54	13.54	2.27%	2,500
Mar 12, 2026	13.28	13.32	13.21	13.24	13.24	-0.45%	2,000
Mar 11, 2026	13.17	13.31	13.17	13.30	13.30	1.14%	2,400
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%	3,900
Mar 5, 2026	13.92	13.92	13.47	13.55	13.55	-2.66%	6,800