ECOR.TO(ECOR.TO)
ECOR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $2.38 | $2.39 | $2.34 | $2.39 | 18,551 |
| 7/16/2026 | $2.40 | $2.43 | $2.39 | $2.39 | 51,016 |
| 7/15/2026 | $2.45 | $2.46 | $2.40 | $2.46 | 17,600 |
| 7/14/2026 | $2.48 | $2.48 | $2.40 | $2.42 | 24,242 |
| 7/13/2026 | $2.40 | $2.46 | $2.40 | $2.44 | 4,131 |
| 7/10/2026 | $2.43 | $2.45 | $2.43 | $2.44 | 4,203 |
| 7/9/2026 | $2.39 | $2.45 | $2.39 | $2.43 | 21,849 |
| 7/8/2026 | $2.46 | $2.46 | $2.37 | $2.40 | 28,535 |
| 7/7/2026 | $2.53 | $2.53 | $2.45 | $2.50 | 66,200 |
| 7/6/2026 | $2.55 | $2.55 | $2.50 | $2.51 | 25,309 |
| 7/3/2026 | $2.60 | $2.60 | $2.55 | $2.56 | 4,101 |
| 7/2/2026 | $2.58 | $2.59 | $2.55 | $2.58 | 8,949 |
| 6/30/2026 | $2.60 | $2.60 | $2.56 | $2.56 | 15,002 |
| 6/29/2026 | $2.62 | $2.62 | $2.56 | $2.56 | 13,719 |
| 6/26/2026 | $2.59 | $2.62 | $2.59 | $2.62 | 17,326 |
| 6/25/2026 | $2.55 | $2.57 | $2.53 | $2.57 | 14,321 |
| 6/24/2026 | $2.57 | $2.58 | $2.53 | $2.55 | 15,300 |
| 6/23/2026 | $2.68 | $2.68 | $2.55 | $2.59 | 29,500 |
| 6/22/2026 | $2.70 | $2.72 | $2.70 | $2.70 | 9,840 |
| 6/19/2026 | $2.64 | $2.65 | $2.63 | $2.65 | 3,327 |
| 6/18/2026 | $2.67 | $2.67 | $2.60 | $2.65 | 21,508 |
| 6/17/2026 | $2.60 | $2.63 | $2.60 | $2.60 | 4,300 |
| 6/16/2026 | $2.61 | $2.62 | $2.60 | $2.60 | 11,117 |
| 6/15/2026 | $2.63 | $2.63 | $2.59 | $2.62 | 17,900 |
| 6/12/2026 | $2.60 | $2.60 | $2.53 | $2.58 | 14,332 |
| 6/11/2026 | $2.48 | $2.54 | $2.48 | $2.50 | 13,908 |
| 6/10/2026 | $2.54 | $2.54 | $2.46 | $2.47 | 13,600 |
| 6/9/2026 | $2.53 | $2.57 | $2.45 | $2.48 | 69,338 |
| 6/8/2026 | $2.55 | $2.57 | $2.51 | $2.51 | 60,700 |
| 6/5/2026 | $2.64 | $2.64 | $2.50 | $2.59 | 59,300 |
| 6/4/2026 | $2.65 | $2.68 | $2.65 | $2.65 | 9,100 |
| 6/3/2026 | $2.70 | $2.71 | $2.69 | $2.70 | 50,418 |
| 6/2/2026 | $2.65 | $2.70 | $2.65 | $2.70 | 88,100 |
| 6/1/2026 | $2.64 | $2.65 | $2.58 | $2.62 | 24,500 |
| 5/29/2026 | $2.65 | $2.70 | $2.64 | $2.67 | 26,448 |
| 5/28/2026 | $2.59 | $2.68 | $2.59 | $2.64 | 45,900 |
| 5/27/2026 | $2.62 | $2.62 | $2.56 | $2.57 | 10,239 |
| 5/26/2026 | $2.63 | $2.63 | $2.57 | $2.60 | 55,100 |
| 5/25/2026 | $2.60 | $2.68 | $2.60 | $2.63 | 14,200 |
| 5/22/2026 | $2.64 | $2.65 | $2.60 | $2.60 | 12,900 |
| 5/21/2026 | $2.60 | $2.63 | $2.59 | $2.61 | 11,413 |
| 5/20/2026 | $2.55 | $2.63 | $2.55 | $2.56 | 23,500 |
| 5/19/2026 | $2.62 | $2.62 | $2.53 | $2.55 | 43,700 |
| 5/15/2026 | $2.70 | $2.70 | $2.61 | $2.62 | 44,100 |
| 5/14/2026 | $2.76 | $2.79 | $2.71 | $2.76 | 29,300 |
| 5/13/2026 | $2.72 | $2.80 | $2.72 | $2.79 | 28,500 |
| 5/12/2026 | $2.83 | $2.83 | $2.70 | $2.74 | 17,700 |
| 5/11/2026 | $2.61 | $2.88 | $2.61 | $2.87 | 59,100 |
| 5/8/2026 | $2.74 | $2.85 | $2.70 | $2.70 | 12,401 |
| 5/7/2026 | $2.75 | $2.78 | $2.70 | $2.74 | 35,800 |
| 5/6/2026 | $2.62 | $2.73 | $2.62 | $2.66 | 58,300 |
| 5/5/2026 | $2.45 | $2.58 | $2.45 | $2.58 | 62,300 |
| 5/4/2026 | $2.50 | $2.50 | $2.40 | $2.46 | 39,046 |
| 5/1/2026 | $2.48 | $2.50 | $2.45 | $2.45 | 2,500 |
| 4/30/2026 | $2.46 | $2.54 | $2.46 | $2.51 | 28,700 |
| 4/29/2026 | $2.55 | $2.55 | $2.44 | $2.44 | 44,900 |
| 4/28/2026 | $2.50 | $2.55 | $2.50 | $2.55 | 17,400 |
| 4/27/2026 | $2.51 | $2.51 | $2.46 | $2.48 | 26,700 |
| 4/24/2026 | $2.55 | $2.55 | $2.51 | $2.51 | 15,920 |
| 4/23/2026 | $2.57 | $2.60 | $2.55 | $2.55 | 9,200 |
| 4/22/2026 | $2.52 | $2.59 | $2.51 | $2.54 | 7,300 |
| 4/21/2026 | $2.59 | $2.60 | $2.50 | $2.50 | 32,200 |
| 4/20/2026 | $2.59 | $2.62 | $2.56 | $2.60 | 16,400 |