Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.870	1.870	1.800	1.800	1.299	10,900
2023-09-08	1.900	1.900	1.900	1.900	1.371	0
2023-09-07	1.900	1.900	1.900	1.900	1.371	200
2023-09-06	1.850	1.880	1.850	1.880	1.356	6,200
2023-09-05	1.810	1.860	1.800	1.860	1.342	2,200
2023-09-01	1.970	2.000	1.790	1.790	1.291	13,600
2023-08-31	1.920	1.920	1.910	1.910	1.378	900
2023-08-30	1.930	1.950	1.930	1.930	1.392	6,600
2023-08-29	1.960	1.970	1.910	1.910	1.378	3,900
2023-08-28	2.080	2.080	1.910	1.980	1.428	2,300
2023-08-25	1.880	1.880	1.820	1.860	1.342	41,200
2023-08-24	1.880	1.900	1.880	1.890	1.364	3,800
2023-08-23	1.920	1.920	1.920	1.920	1.385	200
2023-08-22	1.950	1.950	1.910	1.940	1.400	10,100
2023-08-21	1.960	1.970	1.960	1.970	1.421	11,800
2023-08-18	2.000	2.000	1.980	1.980	1.428	7,900
2023-08-17	2.000	2.000	2.000	2.000	1.443	400
2023-08-16	1.980	2.090	1.980	2.060	1.486	7,800
2023-08-15	1.940	1.950	1.920	1.950	1.407	12,100
2023-08-14	1.990	2.000	1.960	2.000	1.443	11,800
2023-08-11	1.940	1.980	1.940	1.980	1.428	4,600
2023-08-10	1.990	1.990	1.950	1.950	1.407	5,900
2023-08-09	1.970	2.020	1.970	2.020	1.457	9,400
2023-08-08	1.950	1.950	1.920	1.950	1.407	5,900
2023-08-04	1.970	1.970	1.920	1.920	1.385	17,700
2023-08-03	1.970	1.970	1.950	1.950	1.407	3,200
2023-08-02	2.020	2.020	1.940	1.940	1.400	13,700
2023-08-01	2.020	2.070	2.020	2.070	1.493	1,100
2023-07-31	2.060	2.090	1.980	1.980	1.428	6,000
2023-07-28	2.040	2.040	1.970	1.980	1.428	7,800
2023-07-27	2.100	2.100	2.000	2.000	1.443	37,500
2023-07-26	2.050	2.100	2.020	2.100	1.515	2,100
2023-07-25	2.090	2.090	2.060	2.080	1.501	11,000
2023-07-24	2.120	2.120	2.080	2.080	1.501	800
2023-07-21	2.100	2.120	2.100	2.120	1.529	2,300
2023-07-20	2.070	2.070	2.050	2.050	1.479	2,100
2023-07-19	2.050	2.050	2.050	2.050	1.479	900
2023-07-18	2.010	2.010	2.000	2.010	1.450	7,500
2023-07-17	2.010	2.010	2.010	2.010	1.450	6,200
2023-07-14	2.000	2.000	2.000	2.000	1.443	0
2023-07-13	2.000	2.000	2.000	2.000	1.443	0
2023-07-12	2.000	2.000	2.000	2.000	1.443	0
2023-07-11	2.000	2.000	2.000	2.000	1.443	5,000
2023-07-10	2.060	2.060	2.000	2.000	1.443	900
2023-07-07	2.000	2.000	2.000	2.000	1.443	4,100
2023-07-06	2.040	2.040	1.960	2.000	1.443	14,900
2023-07-05	2.080	2.080	2.000	2.050	1.479	8,200
2023-07-04	2.190	2.190	2.120	2.120	1.529	800
2023-06-30	2.060	2.060	2.060	2.060	1.486	100
2023-06-29	2.050	2.080	2.050	2.080	1.501	5,000
2023-06-28	1.990	1.990	1.980	1.980	1.428	1,000
2023-06-27	1.990	1.990	1.990	1.990	1.436	2,000
2023-06-26	2.010	2.010	1.920	1.950	1.407	13,800
2023-06-23	2.020	2.030	2.020	2.030	1.465	2,800
2023-06-22	2.030	2.050	2.020	2.050	1.479	15,500
2023-06-21	2.120	2.120	2.050	2.050	1.479	7,400
2023-06-20	2.050	2.200	2.050	2.120	1.529	3,200
2023-06-19	2.050	2.090	2.050	2.090	1.508	300
2023-06-16	2.050	2.100	2.050	2.100	1.515	400
2023-06-15	2.060	2.060	2.050	2.050	1.479	4,700

← NewerPage 14 of 21 · 1,259 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.