TSX:ETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	12.42	12.42	12.30	12.30	12.30	0.74%	2,219
Jul 9, 2026	12.19	12.23	12.10	12.21	12.21	2.61%	4,035
Jul 8, 2026	11.92	11.92	11.90	11.90	11.90	-3.49%	562
Jul 7, 2026	12.29	12.45	12.19	12.33	12.33	-0.32%	1,362
Jul 6, 2026	11.93	12.37	11.93	12.37	12.37	2.66%	2,038
Jul 3, 2026	12.06	12.06	12.05	12.05	12.05	1.77%	1,336
Jul 2, 2026	11.81	11.99	11.81	11.84	11.84	4.87%	5,776
Jun 30, 2026	11.29	11.49	11.28	11.29	11.29	-3.09%	6,290
Jun 29, 2026	11.41	11.69	11.41	11.65	11.65	1.39%	3,759
Jun 26, 2026	11.32	11.57	11.25	11.49	11.49	1.41%	4,591
Jun 25, 2026	11.75	11.75	11.20	11.33	11.33	-1.22%	2,818
Jun 24, 2026	11.91	11.91	11.36	11.47	11.47	-4.02%	2,408
Jun 23, 2026	11.70	12.00	11.70	11.95	11.95	-3.08%	3,738
Jun 22, 2026	12.63	12.63	12.32	12.33	12.33	2.66%	3,796
Jun 19, 2026	12.03	12.08	11.98	12.01	12.01	-0.17%	11,543
Jun 18, 2026	12.23	12.23	11.90	12.03	12.03	-1.80%	11,943
Jun 17, 2026	12.41	12.50	12.25	12.25	12.25	-2.39%	4,092
Jun 16, 2026	12.70	12.70	12.47	12.55	12.55	-1.57%	15,064
Jun 15, 2026	12.55	12.81	12.51	12.75	12.75	5.90%	20,333
Jun 12, 2026	12.03	12.17	11.92	12.04	12.04	0.50%	7,491
Jun 11, 2026	11.89	12.35	11.85	11.98	11.98	2.66%	21,830
Jun 10, 2026	11.56	11.70	11.56	11.67	11.67	0.09%	4,374
Jun 9, 2026	11.77	11.77	11.47	11.66	11.66	-2.59%	5,296
Jun 8, 2026	12.00	12.01	11.92	11.97	11.97	5.74%	5,555
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