Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.560	1.560	1.530	1.530	1.162	600
2024-05-27	1.560	1.560	1.560	1.560	1.185	2,200
2024-05-24	1.500	1.500	1.500	1.500	1.140	0
2024-05-23	1.490	1.500	1.490	1.500	1.140	2,200
2024-05-22	1.560	1.560	1.560	1.560	1.185	0
2024-05-21	1.560	1.570	1.560	1.560	1.185	7,400
2024-05-17	1.520	1.540	1.500	1.520	1.155	12,200
2024-05-16	1.490	1.490	1.490	1.490	1.132	0
2024-05-15	1.500	1.500	1.490	1.490	1.132	2,900
2024-05-14	1.480	1.480	1.480	1.480	1.125	10,400
2024-05-13	1.480	1.480	1.460	1.460	1.109	9,200
2024-05-10	1.530	1.530	1.490	1.500	1.140	4,400
2024-05-09	1.530	1.530	1.510	1.510	1.147	4,400
2024-05-08	1.560	1.570	1.480	1.530	1.140	24,600
2024-05-07	1.560	1.560	1.470	1.470	1.096	200
2024-05-06	1.580	1.580	1.580	1.580	1.178	18,900
2024-05-03	1.500	1.500	1.450	1.500	1.118	5,200
2024-05-02	1.490	1.510	1.490	1.510	1.126	2,100
2024-05-01	1.490	1.490	1.490	1.490	1.111	200
2024-04-30	1.460	1.470	1.450	1.470	1.096	4,000
2024-04-29	1.530	1.530	1.480	1.480	1.103	2,200
2024-04-26	1.530	1.530	1.530	1.530	1.140	400
2024-04-25	1.440	1.450	1.420	1.420	1.058	5,600
2024-04-24	1.400	1.430	1.400	1.430	1.066	15,900
2024-04-23	1.420	1.420	1.350	1.420	1.058	5,600
2024-04-22	1.550	1.550	1.430	1.430	1.066	1,100
2024-04-19	1.440	1.450	1.440	1.450	1.081	700
2024-04-18	1.460	1.460	1.460	1.460	1.088	0
2024-04-17	1.460	1.460	1.460	1.460	1.088	0
2024-04-16	1.460	1.460	1.460	1.460	1.088	0
2024-04-15	1.520	1.520	1.380	1.460	1.088	7,400
2024-04-12	1.510	1.510	1.510	1.510	1.126	0
2024-04-11	1.520	1.520	1.510	1.510	1.126	3,800
2024-04-10	1.500	1.570	1.500	1.570	1.170	2,400
2024-04-09	1.530	1.600	1.530	1.580	1.178	900
2024-04-08	1.400	1.520	1.400	1.500	1.118	17,100
2024-04-05	1.390	1.400	1.390	1.400	1.044	4,700
2024-04-04	1.380	1.400	1.380	1.400	1.044	20,900
2024-04-03	1.420	1.420	1.380	1.380	1.029	7,700
2024-04-02	1.440	1.440	1.390	1.420	1.058	7,600
2024-04-01	1.420	1.480	1.360	1.480	1.103	18,000
2024-03-28	1.580	1.580	1.470	1.470	1.096	2,500
2024-03-27	1.360	1.600	1.360	1.600	1.193	11,200
2024-03-26	1.300	1.310	1.280	1.310	0.976	16,800
2024-03-25	1.300	1.300	1.300	1.300	0.969	7,500
2024-03-22	1.330	1.330	1.320	1.320	0.984	3,200
2024-03-21	1.280	1.330	1.280	1.330	0.991	2,300
2024-03-20	1.320	1.320	1.280	1.280	0.954	2,400
2024-03-19	1.350	1.350	1.260	1.260	0.939	28,100
2024-03-18	1.300	1.410	1.300	1.340	0.999	51,500
2024-03-15	1.300	1.300	1.280	1.300	0.969	2,300
2024-03-14	1.330	1.330	1.300	1.300	0.969	17,500
2024-03-13	1.330	1.330	1.310	1.320	0.984	11,400
2024-03-12	1.320	1.340	1.310	1.310	0.976	11,100
2024-03-11	1.350	1.370	1.310	1.370	1.021	9,400
2024-03-08	1.380	1.380	1.380	1.380	1.029	100
2024-03-07	1.330	1.330	1.320	1.320	0.984	2,500
2024-03-06	1.330	1.390	1.310	1.310	0.976	1,800
2024-03-05	1.350	1.350	1.350	1.350	1.006	7,000
2024-03-04	1.360	1.370	1.360	1.370	1.021	2,500

← NewerPage 11 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.