Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.560	1.560	1.550	1.550	1.136	300
2023-12-01	1.510	1.550	1.510	1.550	1.136	1,200
2023-11-30	1.580	1.580	1.540	1.540	1.128	4,600
2023-11-29	1.600	1.600	1.550	1.550	1.136	11,500
2023-11-28	1.680	1.680	1.600	1.600	1.172	4,400
2023-11-27	1.670	1.670	1.660	1.660	1.216	1,300
2023-11-24	1.600	1.600	1.590	1.590	1.165	5,600
2023-11-23	1.660	1.660	1.660	1.660	1.216	0
2023-11-22	1.660	1.660	1.660	1.660	1.216	0
2023-11-21	1.640	1.660	1.640	1.660	1.216	6,400
2023-11-20	1.600	1.650	1.600	1.650	1.209	9,300
2023-11-17	1.610	1.620	1.610	1.620	1.187	600
2023-11-16	1.550	1.550	1.550	1.550	1.136	900
2023-11-15	1.530	1.530	1.530	1.530	1.121	0
2023-11-14	1.530	1.530	1.530	1.530	1.121	300
2023-11-13	1.610	1.610	1.480	1.480	1.084	2,800
2023-11-10	1.500	1.500	1.480	1.480	1.084	2,700
2023-11-09	1.500	1.500	1.500	1.500	1.099	1,000
2023-11-08	1.520	1.520	1.480	1.480	1.084	18,300
2023-11-07	1.520	1.570	1.510	1.570	1.150	10,500
2023-11-06	1.590	1.630	1.590	1.630	1.194	1,600
2023-11-03	1.480	1.590	1.480	1.570	1.150	11,200
2023-11-02	1.450	1.450	1.450	1.450	1.062	0
2023-11-01	1.450	1.450	1.450	1.450	1.062	0
2023-10-31	1.490	1.490	1.450	1.450	1.062	11,600
2023-10-30	1.520	1.550	1.500	1.520	1.114	26,600
2023-10-27	1.510	1.580	1.500	1.520	1.114	2,600
2023-10-26	1.540	1.540	1.520	1.520	1.114	1,900
2023-10-25	1.600	1.600	1.540	1.540	1.128	3,000
2023-10-24	1.600	1.600	1.600	1.600	1.172	900
2023-10-23	1.610	1.610	1.600	1.600	1.172	9,700
2023-10-20	1.650	1.650	1.650	1.650	1.209	1,200
2023-10-19	1.670	1.670	1.630	1.630	1.194	3,200
2023-10-18	1.650	1.650	1.650	1.650	1.209	0
2023-10-17	1.640	1.650	1.640	1.650	1.209	3,600
2023-10-16	1.650	1.660	1.630	1.630	1.194	5,400
2023-10-13	1.790	1.810	1.690	1.770	1.297	12,000
2023-10-12	1.790	1.790	1.790	1.790	1.311	700
2023-10-11	1.720	1.720	1.720	1.720	1.260	0
2023-10-10	1.720	1.720	1.720	1.720	1.260	0
2023-10-06	1.720	1.720	1.720	1.720	1.260	2,100
2023-10-05	1.670	1.670	1.670	1.670	1.224	1,600
2023-10-04	1.650	1.690	1.600	1.670	1.224	5,200
2023-10-03	1.700	1.700	1.690	1.690	1.238	3,900
2023-10-02	1.790	1.790	1.720	1.780	1.304	5,200
2023-09-29	1.850	1.850	1.850	1.850	1.355	5,000
2023-09-28	1.820	1.850	1.800	1.850	1.355	2,900
2023-09-27	1.820	1.830	1.800	1.830	1.320	3,800
2023-09-26	1.890	1.890	1.890	1.890	1.364	300
2023-09-25	1.800	1.800	1.790	1.790	1.291	10,400
2023-09-22	1.820	1.820	1.820	1.820	1.313	0
2023-09-21	1.820	1.820	1.820	1.820	1.313	0
2023-09-20	1.880	1.890	1.810	1.820	1.313	29,300
2023-09-19	1.900	1.900	1.890	1.890	1.364	1,100
2023-09-18	1.860	1.980	1.860	1.980	1.428	23,500
2023-09-15	1.970	1.970	1.930	1.930	1.392	300
2023-09-14	1.880	1.880	1.880	1.880	1.356	800
2023-09-13	1.850	1.850	1.850	1.850	1.335	0
2023-09-12	1.850	1.850	1.850	1.850	1.335	1,500
2023-09-11	1.870	1.870	1.800	1.800	1.299	10,900

← NewerPage 13 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.