Ecora Royalties PLC - ECOR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.51	2.61	2.61	2.61	2.51	16,100
February 19, 2026	2.58	2.58	2.58	2.61	2.57	27,717
February 18, 2026	2.61	2.59	2.59	2.64	2.55	12,126
February 17, 2026	2.46	2.55	2.55	2.64	2.45	158,130
February 13, 2026	2.6	2.67	2.67	2.68	2.6	63,700
February 12, 2026	2.69	2.6	2.6	2.69	2.57	52,100
February 11, 2026	2.7	2.72	2.72	2.72	2.63	33,200
February 10, 2026	2.64	2.59	2.59	2.64	2.57	21,310
February 09, 2026	2.6	2.64	2.64	2.64	2.57	27,304
February 06, 2026	2.46	2.54	2.54	2.57	2.46	90,800
February 05, 2026	2.52	2.41	2.41	2.52	2.41	135,635
February 04, 2026	2.72	2.57	2.57	2.72	2.53	95,930
February 03, 2026	2.59	2.67	2.67	2.68	2.59	65,900
February 02, 2026	2.58	2.59	2.59	2.63	2.57	63,000
January 30, 2026	2.8	2.69	2.69	2.8	2.65	45,010
January 29, 2026	2.85	2.82	2.82	2.88	2.71	97,429
January 28, 2026	2.79	2.76	2.76	2.8	2.75	44,500
January 27, 2026	2.77	2.72	2.72	2.8	2.7	48,861
January 26, 2026	2.84	2.83	2.83	2.91	2.8	81,038
January 23, 2026	2.65	2.82	2.82	2.82	2.65	199,622
January 22, 2026	2.64	2.62	2.62	2.64	2.58	29,700
January 21, 2026	2.58	2.65	2.65	2.67	2.57	42,124
January 20, 2026	2.51	2.58	2.58	2.59	2.5	135,000
January 19, 2026	2.5	2.5	2.5	2.5	2.45	49,700
January 16, 2026	2.45	2.48	2.48	2.48	2.43	64,605
January 15, 2026	2.42	2.45	2.45	2.49	2.38	66,106
January 14, 2026	2.43	2.43	2.43	2.46	2.39	35,301
January 13, 2026	2.39	2.43	2.43	2.43	2.37	129,318
January 12, 2026	2.31	2.36	2.36	2.39	2.31	71,504
January 09, 2026	2.25	2.3	2.3	2.32	2.25	28,008
January 08, 2026	2.23	2.23	2.23	2.24	2.2	19,300
January 07, 2026	2.23	2.18	2.17	2.23	2.18	16,233
January 06, 2026	2.22	2.22	2.21	2.25	2.19	34,721
January 05, 2026	2.17	2.23	2.22	2.26	2.12	56,732
January 02, 2026	2.15	2.17	2.16	2.18	2.11	45,400
December 31, 2025	2.17	2.18	2.18	2.27	2.17	18,415
December 30, 2025	2.15	2.18	2.18	2.21	2.15	30,221
December 29, 2025	2.21	2.15	2.15	2.21	2.13	21,013
December 23, 2025	2.11	2.16	2.16	2.18	2.11	30,343
December 22, 2025	2.05	2.08	2.08	2.12	2.05	12,800
December 19, 2025	2.03	2.05	2.05	2.09	2.03	16,147
December 18, 2025	2.05	2.01	2.01	2.05	2.01	14,400
December 17, 2025	2.04	2.06	2.06	2.06	2.03	14,304
December 16, 2025	2.04	2.02	2.02	2.05	1.99	44,100
December 15, 2025	2.07	2.05	2.05	2.07	2.05	19,519
December 12, 2025	2.1	2.07	2.07	2.1	2.05	22,037
December 11, 2025	1.95	2.1	2.1	2.1	1.95	57,700
December 10, 2025	1.99	2	2	2	1.98	11,600
December 09, 2025	2.04	1.98	1.98	2.04	1.96	34,035
December 08, 2025	2.02	1.98	1.98	2.02	1.95	32,128
December 05, 2025	2.03	2.01	2.01	2.03	2	7,700
December 04, 2025	2	2.03	2.03	2.07	1.99	13,629
December 03, 2025	1.99	2.01	2.01	2.01	1.97	74,435
December 02, 2025	1.85	1.96	1.96	1.97	1.85	22,900
December 01, 2025	1.99	1.95	1.95	1.99	1.94	38,900
November 28, 2025	1.87	1.9	1.9	1.92	1.87	24,247
November 27, 2025	1.87	1.86	1.86	1.87	1.85	6,800
November 26, 2025	1.81	1.84	1.84	1.85	1.81	44,422
November 25, 2025	1.81	1.77	1.77	1.81	1.77	58,314
November 24, 2025	1.75	1.77	1.77	1.78	1.75	102,619

Ecora Royalties PLC (ECOR.TO) TSX