ECCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	23.91	23.99	23.85	23.96	23.96	-0.15%	5,692
Mar 12, 2026	23.79	24.00	23.77	24.00	24.00	0.42%	7,725
Mar 11, 2026	23.90	23.90	23.78	23.90	23.90	-0.08%	2,289
Mar 10, 2026	23.80	24.04	23.77	23.92	23.78	0.80%	4,964
Mar 9, 2026	23.70	23.95	23.26	23.73	23.60	-0.21%	20,679
Mar 6, 2026	23.78	24.03	23.63	23.78	23.65	-1.49%	8,566
Mar 5, 2026	24.44	24.45	23.52	24.14	24.00	-1.61%	24,041
Mar 4, 2026	24.68	24.69	24.54	24.54	24.40	-0.59%	4,083
Mar 3, 2026	24.56	24.68	24.56	24.68	24.54	-0.09%	1,218
Mar 2, 2026	24.75	24.80	24.62	24.70	24.56	-0.20%	2,098
Feb 27, 2026	24.80	24.80	24.74	24.75	24.61	-	4,501
Feb 26, 2026	24.75	24.75	24.73	24.75	24.61	-	6,743
Feb 25, 2026	24.74	24.80	24.70	24.75	24.61	0.16%	4,426
Feb 24, 2026	24.73	24.88	24.70	24.71	24.57	0.14%	7,329
Feb 23, 2026	24.73	24.89	24.56	24.68	24.54	-0.10%	8,264
Feb 20, 2026	24.50	24.75	24.43	24.70	24.56	0.82%	6,283
Feb 19, 2026	24.52	24.52	24.40	24.50	24.36	-0.12%	7,307
Feb 18, 2026	24.50	24.53	24.25	24.53	24.39	0.08%	17,782
Feb 17, 2026	24.16	24.52	24.08	24.51	24.37	0.86%	10,434
Feb 13, 2026	24.12	24.34	24.07	24.30	24.16	0.66%	3,568
Feb 12, 2026	24.14	24.14	24.14	24.14	24.00	0.17%	362
Feb 11, 2026	24.12	24.12	24.06	24.10	23.96	-0.99%	9,177
Feb 10, 2026	24.37	24.37	24.07	24.34	24.20	1.04%	2,762
Feb 9, 2026	24.34	24.35	23.99	24.09	23.95	-1.67%	7,659
Feb 6, 2026	24.43	24.50	24.03	24.50	24.23	0.25%	4,176
Feb 5, 2026	24.32	24.44	24.30	24.44	24.17	0.49%	2,329
Feb 4, 2026	24.30	24.40	24.30	24.32	24.05	0.20%	3,340
Feb 3, 2026	24.40	24.40	24.20	24.27	24.00	0.21%	1,089
Feb 2, 2026	24.50	24.50	24.12	24.22	23.95	-1.46%	6,706
Jan 30, 2026	24.58	24.58	24.58	24.58	24.31	-0.04%	747
Jan 29, 2026	24.59	24.59	24.45	24.59	24.31	0.26%	2,801
Jan 28, 2026	24.50	24.53	24.50	24.53	24.25	-0.28%	5,143
Jan 27, 2026	24.61	24.63	24.50	24.60	24.32	0.55%	6,232
Jan 26, 2026	24.60	24.60	24.46	24.46	24.19	-0.57%	3,977
Jan 23, 2026	24.45	24.60	24.45	24.60	24.33	0.99%	2,924
Jan 22, 2026	24.50	24.50	24.36	24.36	24.09	-0.76%	870
Jan 21, 2026	24.50	24.56	24.50	24.55	24.27	0.11%	4,414
Jan 20, 2026	24.60	24.70	24.52	24.52	24.25	-0.51%	1,918
Jan 15, 2026	24.57	24.65	24.25	24.65	24.37	0.59%	5,618
Jan 14, 2026	24.69	24.69	24.35	24.50	24.23	-0.77%	4,111
Jan 13, 2026	24.50	24.88	24.35	24.69	24.42	2.96%	10,813
Jan 12, 2026	24.40	24.67	23.98	23.98	23.71	-2.48%	6,731
Jan 9, 2026	24.48	24.62	24.48	24.59	24.18	0.99%	8,699
Jan 8, 2026	24.55	24.89	24.35	24.35	23.95	-0.94%	5,424
Jan 7, 2026	24.61	24.79	24.48	24.58	24.17	-0.08%	9,617
Jan 6, 2026	24.55	24.75	24.55	24.60	24.19	0.45%	1,739
Jan 5, 2026	24.70	24.80	23.87	24.49	24.08	-0.49%	10,144
Jan 2, 2026	24.90	24.90	24.61	24.61	24.20	-0.81%	3,131
Dec 31, 2025	24.82	24.84	24.76	24.81	24.40	0.04%	3,213
Dec 30, 2025	24.89	24.89	24.70	24.80	24.39	-	3,817