Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: ECOR )

1.450 -0.030 (-2.03%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 1.550 0 -0.04(-2.52%)
Jan 29, 2024 1.630 1.630 1.510 1.590 16,250 -0.03(-1.85%)
Jan 26, 2024 1.620 1.620 1.600 1.620 600 +0.03(+1.89%)
Jan 25, 2024 1.590 1.590 1.590 1.590 500 +0.00(+0.00%)
Jan 24, 2024 1.590 1.590 1.590 1.590 200 +0.04(+2.58%)
Jan 23, 2024 1.520 1.550 1.510 1.550 2,902 -0.04(-2.52%)
Jan 22, 2024 1.590 1.590 1.560 1.590 300 -0.01(-0.63%)
Jan 19, 2024 1.600 1.620 1.600 1.600 6,100 +0.01(+0.63%)
Jan 18, 2024 1.600 1.600 1.590 1.590 1,700 +0.02(+1.27%)
Jan 17, 2024 1.580 1.580 1.570 1.570 300 -0.01(-0.63%)
Jan 16, 2024 1.590 1.590 1.580 1.580 7,222 -0.05(-3.07%)
Jan 15, 2024 1.610 1.630 1.580 1.630 5,904 -0.02(-1.21%)
Jan 12, 2024 1.670 1.670 1.610 1.650 10,328 -0.04(-2.37%)
Jan 11, 2024 1.690 1.690 1.690 1.690 4,600 +0.05(+3.05%)
Jan 10, 2024 1.650 1.660 1.640 1.640 2,309 -0.04(-2.38%)
Jan 09, 2024 1.650 1.680 1.650 1.680 600 +0.01(+0.60%)
Jan 08, 2024 1.670 1.670 1.670 1.670 900 +0.02(+1.21%)
Jan 04, 2024 1.650 15 -0.03(-1.79%)
Jan 03, 2024 1.700 1.700 1.680 1.680 2,677 -0.08(-4.55%)
Jan 02, 2024 1.610 1.760 1.610 1.760 6,600 +0.15(+9.32%)
Dec 29, 2023 1.610 0 +0.01(+0.63%)
Dec 28, 2023 1.750 1.750 1.600 1.600 12,879 -0.10(-5.88%)
Dec 27, 2023 1.600 1.850 1.600 1.700 18,939 +0.05(+3.03%)
Dec 22, 2023 1.650 0 -0.05(-2.94%)
Dec 21, 2023 1.680 1.720 1.660 1.700 6,087 +0.05(+3.03%)
Dec 20, 2023 1.610 1.680 1.610 1.650 11,204 +0.04(+2.48%)
Dec 19, 2023 1.530 1.610 1.530 1.610 4,400 +0.11(+7.33%)
Dec 18, 2023 1.500 1.500 1.480 1.500 2,607 +0.02(+1.35%)
Dec 15, 2023 1.480 1.480 1.480 1.480 100 +0.01(+0.68%)
Dec 14, 2023 1.480 1.480 1.470 1.470 3,552 -0.01(-0.68%)
Dec 13, 2023 1.460 1.480 1.440 1.480 13,400 +0.00(+0.00%)
Dec 12, 2023 1.500 1.500 1.480 1.480 21,571 -0.08(-5.13%)
Dec 11, 2023 1.560 1.560 1.560 1.560 3,002 -0.04(-2.50%)
Dec 07, 2023 1.600 0 +0.05(+3.23%)
Dec 06, 2023 1.540 1.550 1.520 1.550 10,010 +0.01(+0.65%)
Dec 05, 2023 1.550 1.550 1.540 1.540 20,725 -0.01(-0.65%)
Dec 04, 2023 1.560 1.560 1.550 1.550 250 +0.00(+0.00%)
Dec 01, 2023 1.510 1.550 1.510 1.550 1,200 +0.01(+0.65%)
Nov 30, 2023 1.580 1.580 1.540 1.540 4,600 -0.01(-0.65%)
Nov 29, 2023 1.600 1.600 1.550 1.550 11,523 -0.05(-3.13%)
Nov 28, 2023 1.680 1.680 1.600 1.600 4,413 -0.06(-3.61%)
Nov 27, 2023 1.670 1.670 1.660 1.660 1,300 +0.07(+4.40%)
Nov 24, 2023 1.600 1.600 1.590 1.590 5,574 -0.07(-4.22%)
Nov 21, 2023 1.660 0 +0.01(+0.61%)
Nov 20, 2023 1.600 1.650 1.600 1.650 9,318 +0.03(+1.85%)
Nov 17, 2023 1.610 1.620 1.610 1.620 600 +0.07(+4.52%)
Nov 16, 2023 1.550 1.550 1.550 1.550 900 +0.02(+1.31%)
Nov 14, 2023 1.530 0 +0.05(+3.38%)
Nov 13, 2023 1.610 1.610 1.480 1.480 2,760 +0.00(+0.00%)
Nov 10, 2023 1.500 1.500 1.480 1.480 2,700 -0.02(-1.33%)
Nov 09, 2023 1.500 1.500 1.500 1.500 1,000 +0.02(+1.35%)
Nov 08, 2023 1.520 1.520 1.480 1.480 18,341 -0.09(-5.73%)
Nov 07, 2023 1.520 1.570 1.510 1.570 10,500 -0.06(-3.68%)
Nov 06, 2023 1.590 1.630 1.590 1.630 1,610 +0.06(+3.82%)
Nov 03, 2023 1.480 1.590 1.480 1.570 11,205 +0.12(+8.28%)
Oct 31, 2023 1.450 0 -0.07(-4.61%)
Oct 30, 2023 1.520 1.550 1.500 1.520 26,600 +0.00(+0.00%)
Oct 27, 2023 1.510 1.580 1.500 1.520 2,614 +0.00(+0.00%)
Oct 26, 2023 1.540 1.540 1.520 1.520 1,869 -0.02(-1.30%)
Oct 25, 2023 1.600 1.600 1.540 1.540 3,000 -0.06(-3.75%)
Oct 24, 2023 1.600 1.600 1.600 1.600 920 +0.00(+0.00%)
Oct 23, 2023 1.610 1.610 1.600 1.600 9,675 -0.05(-3.03%)
Oct 20, 2023 1.650 1.650 1.650 1.650 1,200 +0.02(+1.23%)
Oct 19, 2023 1.670 1.670 1.630 1.630 3,200 -0.02(-1.21%)
Oct 17, 2023 1.650 0 +0.02(+1.23%)
Oct 16, 2023 1.650 1.660 1.630 1.630 5,449 -0.14(-7.91%)
Oct 13, 2023 1.790 1.810 1.690 1.770 12,006 -0.02(-1.12%)
Oct 12, 2023 1.790 1.790 1.790 1.790 700 +0.07(+4.07%)
Oct 06, 2023 1.720 0 +0.05(+2.99%)
Oct 05, 2023 1.670 1.670 1.670 1.670 1,600 +0.00(+0.00%)
Oct 04, 2023 1.650 1.690 1.600 1.670 5,200 -0.02(-1.18%)
Oct 03, 2023 1.700 1.700 1.690 1.690 3,925 -0.09(-5.06%)
Oct 02, 2023 1.790 1.790 1.720 1.780 5,189 -0.07(-3.78%)
Sep 29, 2023 1.850 1.850 1.850 1.850 4,955 +0.00(+0.00%)
Sep 28, 2023 1.820 1.850 1.800 1.850 2,870 +0.02(+1.09%)
Sep 27, 2023 1.820 1.830 1.800 1.830 3,763 -0.06(-3.17%)
Sep 26, 2023 1.890 1.890 1.890 1.890 300 +0.10(+5.59%)
Sep 25, 2023 1.800 1.800 1.790 1.790 10,366 -0.03(-1.65%)
Sep 20, 2023 1.820 0 -0.07(-3.70%)
Sep 19, 2023 1.900 1.900 1.890 1.890 1,053 -0.09(-4.55%)
Sep 18, 2023 1.860 1.980 1.860 1.980 23,500 +0.05(+2.59%)
Sep 15, 2023 1.970 1.970 1.930 1.930 333 +0.05(+2.66%)
Sep 14, 2023 1.880 1.880 1.880 1.880 800 +0.03(+1.62%)
Sep 12, 2023 1.850 0 +0.05(+2.78%)
Sep 11, 2023 1.870 1.870 1.800 1.800 10,930 -0.10(-5.26%)
Sep 07, 2023 1.900 0 +0.02(+1.06%)
Sep 06, 2023 1.850 1.880 1.850 1.880 6,160 +0.02(+1.08%)
Sep 05, 2023 1.810 1.860 1.800 1.860 2,213 +0.07(+3.91%)
Sep 01, 2023 1.790 0 -0.12(-6.28%)
Aug 31, 2023 1.920 1.920 1.910 1.910 873 -0.02(-1.04%)
Aug 30, 2023 1.930 1.950 1.930 1.930 6,600 +0.02(+1.05%)
Aug 29, 2023 1.960 1.970 1.910 1.910 3,927 -0.07(-3.54%)
Aug 28, 2023 2.080 2.080 1.910 1.980 2,251 +0.12(+6.45%)
Aug 25, 2023 1.880 1.880 1.820 1.860 41,231 -0.03(-1.59%)
Aug 24, 2023 1.880 1.900 1.880 1.890 3,845 -0.03(-1.56%)
Aug 23, 2023 1.920 1.920 1.920 1.920 200 -0.02(-1.03%)
Aug 22, 2023 1.950 1.950 1.910 1.940 10,114 -0.03(-1.52%)
Aug 21, 2023 1.960 1.970 1.960 1.970 11,805 -0.01(-0.51%)
Aug 18, 2023 2.000 2.000 1.980 1.980 7,900 -0.02(-1.00%)
Aug 17, 2023 2.000 2.000 2.000 2.000 352 -0.06(-2.91%)
Aug 16, 2023 1.980 2.090 1.980 2.060 7,804 +0.11(+5.64%)
Aug 15, 2023 1.940 1.950 1.920 1.950 12,100 -0.05(-2.50%)
Aug 14, 2023 1.990 2.000 1.960 2.000 11,757 +0.02(+1.01%)
Aug 11, 2023 1.940 1.980 1.940 1.980 4,600 +0.03(+1.54%)
Aug 10, 2023 1.990 1.990 1.950 1.950 5,871 -0.07(-3.47%)
Aug 09, 2023 1.970 2.020 1.970 2.020 9,360 +0.07(+3.59%)
Aug 08, 2023 1.950 1.950 1.920 1.950 5,902 +0.03(+1.56%)
Aug 04, 2023 1.920 0 -0.03(-1.54%)
Aug 03, 2023 1.970 1.970 1.950 1.950 3,200 +0.01(+0.52%)
Aug 02, 2023 2.020 2.020 1.940 1.940 13,705 -0.13(-6.28%)
Aug 01, 2023 2.020 2.070 2.020 2.070 1,125 +0.09(+4.55%)
Jul 31, 2023 2.060 2.090 1.980 1.980 5,974 +0.00(+0.00%)
Jul 28, 2023 2.040 2.040 1.970 1.980 7,802 -0.02(-1.00%)
Jul 27, 2023 2.100 2.100 2.000 2.000 37,545 -0.10(-4.76%)
Jul 26, 2023 2.050 2.100 2.020 2.100 2,106 +0.02(+0.96%)
Jul 25, 2023 2.090 2.090 2.060 2.080 11,000 +0.00(+0.00%)
Jul 24, 2023 2.120 2.120 2.080 2.080 813 -0.04(-1.89%)
Jul 21, 2023 2.100 2.120 2.100 2.120 2,300 +0.07(+3.41%)
Jul 20, 2023 2.070 2.070 2.050 2.050 2,100 +0.00(+0.00%)
Jul 19, 2023 2.050 2.050 2.050 2.050 895 +0.04(+1.99%)
Jul 18, 2023 2.010 2.010 2.000 2.010 7,500 +0.00(+0.00%)
Jul 17, 2023 2.010 2.010 2.010 2.010 6,200 +0.01(+0.50%)
Jul 11, 2023 2.000 0 +0.00(+0.00%)
Jul 10, 2023 2.060 2.060 2.000 2.000 900 +0.00(+0.00%)
Jul 07, 2023 2.000 2.000 2.000 2.000 4,100 +0.00(+0.00%)
Jul 06, 2023 2.040 2.040 1.960 2.000 14,941 -0.05(-2.44%)
Jul 05, 2023 2.080 2.080 2.000 2.050 8,225 -0.07(-3.30%)
Jul 04, 2023 2.190 2.190 2.120 2.120 780 +0.06(+2.91%)
Jun 30, 2023 2.060 0 -0.02(-0.96%)
Jun 29, 2023 2.050 2.080 2.050 2.080 5,000 +0.10(+5.05%)
Jun 28, 2023 1.990 1.990 1.980 1.980 1,000 -0.01(-0.50%)
Jun 27, 2023 1.990 1.990 1.990 1.990 2,037 +0.04(+2.05%)
Jun 26, 2023 2.010 2.010 1.920 1.950 13,834 -0.08(-3.94%)
Jun 23, 2023 2.020 2.030 2.020 2.030 2,808 -0.02(-0.98%)
Jun 22, 2023 2.030 2.050 2.020 2.050 15,500 +0.00(+0.00%)
Jun 21, 2023 2.120 2.120 2.050 2.050 7,400 -0.07(-3.30%)
Jun 20, 2023 2.050 2.200 2.050 2.120 3,167 +0.03(+1.44%)
Jun 19, 2023 2.050 2.090 2.050 2.090 258 -0.01(-0.48%)
Jun 16, 2023 2.050 2.100 2.050 2.100 426 +0.05(+2.44%)
Jun 15, 2023 2.060 2.060 2.050 2.050 4,680 -0.05(-2.38%)
Jun 14, 2023 2.030 2.100 2.030 2.100 2,977 +0.08(+3.96%)
Jun 13, 2023 2.040 2.040 2.020 2.020 3,940 -0.04(-1.94%)
Jun 09, 2023 2.060 0 +0.02(+0.98%)
Jun 08, 2023 2.020 2.040 2.020 2.040 6,383 -0.02(-0.97%)
Jun 07, 2023 2.080 2.080 2.040 2.060 2,300 -0.04(-1.90%)
Jun 06, 2023 2.060 2.120 2.060 2.100 2,810 +0.06(+2.94%)
Jun 05, 2023 2.030 2.040 2.010 2.040 3,780 +0.01(+0.49%)
Jun 02, 2023 2.080 2.080 2.010 2.030 10,120 -0.03(-1.46%)
Jun 01, 2023 2.110 2.110 2.060 2.060 18,144 -0.04(-1.90%)
May 31, 2023 2.140 2.140 2.100 2.100 20,522 -0.10(-4.55%)
May 30, 2023 2.260 2.260 2.150 2.200 15,600 -0.09(-3.93%)
May 29, 2023 2.350 2.380 2.250 2.290 17,025 +0.19(+9.05%)
May 26, 2023 2.150 2.150 2.100 2.100 25,679 -0.11(-4.98%)
May 25, 2023 2.250 2.250 2.140 2.210 10,504 -0.02(-0.90%)
May 24, 2023 2.240 2.240 2.230 2.230 505 +0.07(+3.24%)
May 23, 2023 2.170 2.170 2.160 2.160 4,054 +0.00(+0.00%)
May 19, 2023 2.160 0 -0.19(-8.09%)
May 18, 2023 2.220 2.370 2.160 2.350 17,506 +0.14(+6.33%)
May 17, 2023 2.350 2.350 2.210 2.210 1,355 -0.18(-7.53%)
May 16, 2023 2.250 2.420 2.200 2.390 32,456 +0.19(+8.64%)
May 15, 2023 2.260 2.260 2.200 2.200 6,900 -0.05(-2.22%)
May 11, 2023 2.250 0 -0.17(-7.02%)
May 08, 2023 2.420 0 +0.17(+7.56%)
May 05, 2023 2.300 2.300 2.250 2.250 3,620 -0.16(-6.64%)
May 04, 2023 2.410 2.410 2.410 2.410 100 +0.03(+1.26%)
May 03, 2023 2.380 2.380 2.380 2.380 132 +0.07(+3.03%)
May 02, 2023 2.310 2.310 2.310 2.310 275 +0.01(+0.43%)
May 01, 2023 2.350 2.350 2.250 2.300 3,500 -0.05(-2.13%)
Apr 26, 2023 2.350 0 +0.06(+2.62%)
Apr 25, 2023 2.300 2.300 2.290 2.290 1,572 +0.00(+0.00%)
Apr 21, 2023 2.290 0 -0.04(-1.72%)
Apr 20, 2023 2.350 2.350 2.290 2.330 1,450 -0.06(-2.51%)
Apr 18, 2023 2.390 0 +0.10(+4.37%)
Apr 13, 2023 2.290 0 +0.03(+1.33%)
Apr 12, 2023 2.260 2.260 2.260 2.260 2,000 +0.02(+0.89%)
Apr 11, 2023 2.240 2.240 2.240 2.240 300 +0.00(+0.00%)
Apr 10, 2023 2.240 2.240 2.240 2.240 3,937 -0.06(-2.61%)
Apr 06, 2023 2.300 0 -0.14(-5.74%)
Apr 05, 2023 2.440 2.440 2.440 2.440 1,000 +0.06(+2.52%)
Apr 04, 2023 2.380 2.380 2.380 2.380 500 -0.02(-0.83%)
Apr 03, 2023 2.460 2.460 2.380 2.400 10,372 +0.02(+0.84%)
Mar 31, 2023 2.380 2.380 2.380 2.380 568 -0.09(-3.64%)
Mar 30, 2023 2.470 2.470 2.300 2.470 2,310 -0.01(-0.40%)
Mar 29, 2023 2.460 2.480 2.450 2.480 3,400 +0.01(+0.40%)
Mar 28, 2023 2.460 2.470 2.250 2.470 6,682 +0.31(+14.35%)
Mar 24, 2023 2.160 4 -0.04(-1.82%)
Mar 23, 2023 2.200 2.200 2.200 2.200 10,925 -0.10(-4.35%)
Mar 21, 2023 2.300 0 +0.00(+0.00%)
Mar 20, 2023 2.280 2.300 2.150 2.300 13,099 -0.10(-4.17%)
Mar 17, 2023 2.300 2.490 2.150 2.400 26,376 +0.26(+12.15%)
Mar 16, 2023 2.300 2.300 2.140 2.140 325 +0.01(+0.47%)
Mar 15, 2023 2.200 2.300 2.130 2.130 5,615 -0.15(-6.58%)
Mar 14, 2023 2.210 2.280 2.130 2.280 11,482 +0.10(+4.59%)
Mar 10, 2023 2.180 12 -0.02(-0.91%)
Mar 09, 2023 2.250 2.250 2.130 2.200 8,800 -0.12(-5.17%)
Mar 07, 2023 2.320 58 +0.03(+1.31%)
Mar 06, 2023 2.310 2.310 2.290 2.290 1,522 -0.03(-1.29%)
Mar 03, 2023 2.270 2.320 2.260 2.320 1,200 +0.03(+1.31%)
Mar 02, 2023 2.290 2.290 2.290 2.290 416 -0.01(-0.43%)
Mar 01, 2023 2.300 2.300 2.300 2.300 260 +0.00(+0.00%)
Feb 28, 2023 2.310 2.310 2.300 2.300 1,063 +0.00(+0.00%)
Feb 27, 2023 2.300 2.300 2.300 2.300 12,852 +0.04(+1.77%)
Feb 23, 2023 2.260 0 -0.08(-3.42%)
Feb 21, 2023 2.340 0 -0.06(-2.50%)
Feb 17, 2023 2.400 0 -0.04(-1.64%)
Feb 16, 2023 2.440 2.440 2.190 2.440 32,340 +0.00(+0.00%)
Feb 14, 2023 2.440 52 +0.03(+1.24%)
Feb 13, 2023 2.440 2.440 2.410 2.410 3,100 +0.01(+0.42%)
Feb 10, 2023 2.500 2.500 2.400 2.400 2,100 -0.05(-2.04%)
Feb 07, 2023 2.450 0 +0.00(+0.00%)
Feb 06, 2023 2.450 2.450 2.450 2.450 3,360 -0.05(-2.00%)
Feb 03, 2023 2.500 2.530 2.500 2.500 1,147 +0.05(+2.04%)
Feb 02, 2023 2.490 2.490 2.450 2.450 695 -0.03(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.