ECCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.58	24.58	24.58	24.58	24.58	-0.04%	747
Jan 29, 2026	24.59	24.59	24.45	24.59	24.59	0.26%	2,801
Jan 28, 2026	24.50	24.53	24.50	24.53	24.53	-0.28%	5,143
Jan 27, 2026	24.61	24.63	24.50	24.60	24.60	0.55%	6,232
Jan 26, 2026	24.60	24.60	24.46	24.46	24.46	-0.57%	3,977
Jan 23, 2026	24.45	24.60	24.45	24.60	24.60	0.99%	2,924
Jan 22, 2026	24.50	24.50	24.36	24.36	24.36	-0.76%	870
Jan 21, 2026	24.50	24.56	24.50	24.55	24.55	0.11%	4,414
Jan 20, 2026	24.60	24.70	24.52	24.52	24.52	-0.51%	1,918
Jan 15, 2026	24.57	24.65	24.25	24.65	24.65	0.59%	5,618
Jan 14, 2026	24.69	24.69	24.35	24.50	24.50	-0.77%	4,111
Jan 13, 2026	24.50	24.88	24.35	24.69	24.69	2.96%	10,813
Jan 12, 2026	24.40	24.67	23.98	23.98	23.98	-2.48%	6,731
Jan 9, 2026	24.48	24.62	24.48	24.59	24.45	0.99%	8,699
Jan 8, 2026	24.55	24.89	24.35	24.35	24.22	-0.94%	5,424
Jan 7, 2026	24.61	24.79	24.48	24.58	24.44	-0.08%	9,617
Jan 6, 2026	24.55	24.75	24.55	24.60	24.46	0.45%	1,739
Jan 5, 2026	24.70	24.80	23.87	24.49	24.36	-0.49%	10,144
Jan 2, 2026	24.90	24.90	24.61	24.61	24.47	-0.81%	3,131
Dec 31, 2025	24.82	24.84	24.76	24.81	24.67	0.04%	3,213
Dec 30, 2025	24.89	24.89	24.70	24.80	24.66	-	3,817
Dec 29, 2025	24.65	24.85	24.64	24.80	24.66	0.20%	5,628
Dec 26, 2025	24.71	24.80	24.70	24.75	24.61	-0.20%	4,530
Dec 24, 2025	24.78	24.80	24.62	24.80	24.66	-	9,249
Dec 23, 2025	24.75	24.90	24.65	24.80	24.66	0.20%	4,758
Dec 22, 2025	24.78	24.86	24.73	24.75	24.61	-0.44%	11,313
Dec 19, 2025	24.87	24.91	24.70	24.86	24.72	-0.04%	10,598
Dec 18, 2025	24.75	25.00	24.56	24.87	24.73	0.48%	20,104
Dec 17, 2025	24.68	24.90	24.60	24.75	24.61	-	24,970
Dec 16, 2025	24.70	24.75	24.41	24.75	24.61	0.20%	62,091
Dec 15, 2025	24.67	24.78	24.60	24.70	24.56	0.61%	8,588
Dec 12, 2025	24.40	24.55	24.27	24.55	24.41	0.61%	4,350
Dec 11, 2025	24.40	24.55	24.21	24.40	24.27	-0.53%	17,080
Dec 10, 2025	24.00	24.55	23.95	24.53	24.26	2.21%	24,287
Dec 9, 2025	24.00	24.00	23.93	24.00	23.74	-	1,856
Dec 8, 2025	23.85	24.00	23.71	24.00	23.74	1.05%	2,577
Dec 5, 2025	23.75	23.80	23.70	23.75	23.49	-0.54%	3,127
Dec 4, 2025	23.86	23.88	23.86	23.88	23.62	0.84%	997
Dec 3, 2025	23.75	23.88	23.66	23.68	23.42	-0.08%	2,287
Dec 2, 2025	23.84	23.84	23.56	23.70	23.44	-0.29%	1,041
Dec 1, 2025	23.56	23.90	23.55	23.77	23.51	0.89%	3,516
Nov 28, 2025	23.56	23.56	23.56	23.56	23.30	-	119
Nov 26, 2025	23.58	23.75	23.56	23.56	23.30	-0.17%	2,798
Nov 25, 2025	23.55	23.75	23.55	23.60	23.34	0.21%	3,758
Nov 24, 2025	23.54	23.55	23.36	23.55	23.29	0.04%	5,708
Nov 21, 2025	23.54	23.55	23.48	23.54	23.28	0.60%	4,684
Nov 20, 2025	23.55	23.55	23.40	23.40	23.14	0.21%	1,602
Nov 18, 2025	23.35	23.35	23.35	23.35	23.09	-0.63%	2,176
Nov 17, 2025	23.43	23.50	23.43	23.50	23.24	0.19%	2,914
Nov 14, 2025	23.62	23.62	23.46	23.46	23.20	-0.19%	2,107