Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.350	1.350	1.350	1.350	1.006	300
2024-02-29	1.300	1.360	1.300	1.350	1.006	6,100
2024-02-28	1.260	1.260	1.260	1.260	0.939	100
2024-02-27	1.330	1.340	1.250	1.250	0.932	48,500
2024-02-26	1.370	1.370	1.330	1.330	0.991	43,500
2024-02-23	1.350	1.400	1.330	1.400	1.044	7,300
2024-02-22	1.400	1.450	1.330	1.330	0.991	22,600
2024-02-21	1.360	1.400	1.330	1.400	1.044	19,700
2024-02-20	1.400	1.400	1.340	1.340	0.999	7,100
2024-02-16	1.450	1.450	1.400	1.400	1.044	5,900
2024-02-15	1.430	1.450	1.400	1.450	1.081	4,900
2024-02-14	1.460	1.460	1.450	1.450	1.081	5,300
2024-02-13	1.460	1.460	1.440	1.440	1.073	11,300
2024-02-12	1.460	1.460	1.460	1.460	1.088	200
2024-02-09	1.470	1.500	1.450	1.490	1.111	13,700
2024-02-08	1.520	1.540	1.470	1.470	1.096	3,400
2024-02-07	1.500	1.500	1.470	1.470	1.096	5,700
2024-02-06	1.520	1.520	1.510	1.510	1.126	5,700
2024-02-05	1.530	1.530	1.520	1.520	1.133	3,200
2024-02-02	1.520	1.520	1.520	1.520	1.133	0
2024-02-01	1.530	1.540	1.520	1.520	1.133	3,300
2024-01-31	1.550	1.550	1.550	1.550	1.155	0
2024-01-30	1.550	1.550	1.550	1.550	1.155	1,300
2024-01-29	1.630	1.630	1.510	1.590	1.185	16,300
2024-01-26	1.620	1.620	1.600	1.620	1.208	600
2024-01-25	1.590	1.590	1.590	1.590	1.185	500
2024-01-24	1.590	1.590	1.590	1.590	1.185	200
2024-01-23	1.520	1.550	1.510	1.550	1.155	2,900
2024-01-22	1.590	1.590	1.560	1.590	1.185	300
2024-01-19	1.600	1.620	1.600	1.600	1.193	6,100
2024-01-18	1.600	1.600	1.590	1.590	1.185	1,700
2024-01-17	1.580	1.580	1.570	1.570	1.170	300
2024-01-16	1.590	1.590	1.580	1.580	1.178	7,200
2024-01-15	1.610	1.630	1.580	1.630	1.215	5,900
2024-01-12	1.670	1.670	1.610	1.650	1.230	10,300
2024-01-11	1.690	1.690	1.690	1.690	1.260	4,600
2024-01-10	1.650	1.660	1.640	1.640	1.202	2,300
2024-01-09	1.650	1.680	1.650	1.680	1.231	600
2024-01-08	1.670	1.670	1.670	1.670	1.224	900
2024-01-05	1.650	1.650	1.650	1.650	1.209	0
2024-01-04	1.810	1.810	1.650	1.650	1.209	1,400
2024-01-03	1.700	1.700	1.680	1.680	1.231	2,700
2024-01-02	1.610	1.760	1.610	1.760	1.289	6,600
2023-12-29	1.610	1.610	1.610	1.610	1.180	200
2023-12-28	1.750	1.750	1.600	1.600	1.172	12,900
2023-12-27	1.600	1.850	1.600	1.700	1.246	18,900
2023-12-22	1.720	1.720	1.650	1.650	1.209	6,900
2023-12-21	1.680	1.720	1.660	1.700	1.246	6,100
2023-12-20	1.610	1.680	1.610	1.650	1.209	11,200
2023-12-19	1.530	1.610	1.530	1.610	1.180	4,400
2023-12-18	1.500	1.500	1.480	1.500	1.099	2,600
2023-12-15	1.480	1.480	1.480	1.480	1.084	100
2023-12-14	1.480	1.480	1.470	1.470	1.077	3,600
2023-12-13	1.460	1.480	1.440	1.480	1.084	13,400
2023-12-12	1.500	1.500	1.480	1.480	1.084	21,600
2023-12-11	1.560	1.560	1.560	1.560	1.143	3,000
2023-12-08	1.600	1.600	1.600	1.600	1.172	0
2023-12-07	1.530	1.600	1.500	1.600	1.172	8,900
2023-12-06	1.540	1.550	1.520	1.550	1.136	10,000
2023-12-05	1.550	1.550	1.540	1.540	1.128	20,700

← NewerPage 12 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.