Ecora Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.160	1.160	1.160	1.160	0.881	0
2024-08-21	1.160	1.200	1.160	1.160	0.881	4,900
2024-08-20	1.160	1.170	1.160	1.160	0.881	6,000
2024-08-19	1.170	1.180	1.140	1.180	0.897	5,000
2024-08-16	1.160	1.160	1.160	1.160	0.881	200
2024-08-15	1.130	1.130	1.130	1.130	0.859	100
2024-08-14	1.190	1.190	1.150	1.160	0.881	16,600
2024-08-13	1.180	1.180	1.160	1.170	0.889	22,500
2024-08-12	1.190	1.210	1.190	1.200	0.912	21,800
2024-08-09	1.250	1.250	1.190	1.190	0.904	8,800
2024-08-08	1.170	1.250	1.170	1.210	0.919	16,200
2024-08-07	1.180	1.180	1.180	1.180	0.897	4,700
2024-08-06	1.210	1.210	1.150	1.160	0.881	28,900
2024-08-02	1.220	1.220	1.200	1.220	0.927	700
2024-08-01	1.220	1.240	1.220	1.230	0.935	11,000
2024-07-31	1.200	1.200	1.200	1.200	0.912	5,800
2024-07-30	1.190	1.190	1.180	1.180	0.897	800
2024-07-29	1.180	1.180	1.170	1.170	0.889	1,200
2024-07-26	1.180	1.200	1.180	1.200	0.912	16,900
2024-07-25	1.180	1.190	1.180	1.190	0.904	2,600
2024-07-24	1.200	1.240	1.190	1.190	0.904	63,800
2024-07-23	1.240	1.240	1.180	1.210	0.919	34,900
2024-07-22	1.200	1.210	1.190	1.210	0.919	13,600
2024-07-19	1.200	1.220	1.190	1.220	0.927	14,100
2024-07-18	1.210	1.230	1.210	1.220	0.927	5,700
2024-07-17	1.210	1.230	1.200	1.230	0.935	80,100
2024-07-16	1.230	1.230	1.230	1.230	0.935	400
2024-07-15	1.210	1.250	1.200	1.250	0.950	14,600
2024-07-12	1.220	1.220	1.180	1.190	0.904	18,200
2024-07-11	1.280	1.280	1.180	1.210	0.919	68,400
2024-07-10	1.250	1.250	1.210	1.240	0.942	9,700
2024-07-09	1.290	1.290	1.250	1.250	0.950	30,800
2024-07-08	1.290	1.290	1.230	1.260	0.957	25,400
2024-07-05	1.300	1.380	1.290	1.310	0.995	37,100
2024-07-04	1.440	1.440	1.440	1.440	1.094	200
2024-07-03	1.320	1.320	1.320	1.320	1.003	1,700
2024-07-02	1.300	1.300	1.230	1.290	0.980	20,900
2024-06-28	1.410	1.410	1.300	1.310	0.995	24,700
2024-06-27	1.370	1.420	1.370	1.420	1.079	6,300
2024-06-26	1.320	1.320	1.320	1.320	1.003	15,400
2024-06-25	1.370	1.370	1.320	1.320	1.003	9,700
2024-06-24	1.350	1.350	1.350	1.350	1.026	0
2024-06-21	1.350	1.350	1.350	1.350	1.026	200
2024-06-20	1.350	1.350	1.330	1.330	1.011	3,900
2024-06-19	1.360	1.370	1.360	1.370	1.041	1,800
2024-06-18	1.370	1.390	1.320	1.320	1.003	4,900
2024-06-17	1.350	1.350	1.330	1.330	1.011	500
2024-06-14	1.350	1.350	1.320	1.320	1.003	9,000
2024-06-13	1.350	1.350	1.300	1.300	0.988	7,000
2024-06-12	1.390	1.390	1.250	1.350	1.026	30,700
2024-06-11	1.350	1.350	1.340	1.350	1.026	3,600
2024-06-10	1.370	1.370	1.370	1.370	1.041	500
2024-06-07	1.430	1.450	1.350	1.380	1.049	48,500
2024-06-06	1.500	1.500	1.500	1.500	1.140	300
2024-06-05	1.430	1.500	1.430	1.500	1.140	6,700
2024-06-04	1.420	1.430	1.410	1.430	1.087	12,800
2024-06-03	1.440	1.450	1.420	1.430	1.087	24,500
2024-05-31	1.480	1.490	1.450	1.450	1.102	43,400
2024-05-30	1.480	1.480	1.480	1.480	1.125	5,200
2024-05-29	1.520	1.520	1.460	1.460	1.109	7,100

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0199 CAD
2026-01-09	0.0083 CAD
2026-01-08	0.4500 CAD
2025-06-27	0.0152 CAD
2025-01-03	0.0245 CAD
2024-05-09	0.0290 CAD
2024-01-11	0.0280 CAD
2023-09-28	0.0280 CAD
2023-06-15	0.0280 CAD
2023-05-11	0.0300 CAD
2023-01-12	0.0019 CAD
2022-10-06	0.0018 CAD
2022-06-16	0.0018 CAD
2022-05-19	0.0019 CAD
2022-01-06	0.0020 CAD
2021-11-25	0.0020 CAD
2021-10-07	0.0020 CAD
2021-07-08	0.0043 CAD
2021-01-07	0.0020 CAD
2020-10-01	0.0020 CAD
2020-07-02	0.0020 CAD
2020-06-04	0.0047 CAD
2020-01-02	0.0019 CAD
2019-10-03	0.0018 CAD
2019-07-04	0.0018 CAD
2019-05-16	0.0036 CAD
2019-01-03	0.0019 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.