Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.210	1.210	1.160	1.170	0.889	125,400
2024-11-15	1.200	1.230	1.190	1.230	0.935	70,000
2024-11-14	1.200	1.210	1.180	1.210	0.919	113,000
2024-11-13	1.200	1.220	1.190	1.200	0.912	66,000
2024-11-12	1.170	1.220	1.140	1.220	0.927	312,600
2024-11-11	1.170	1.200	1.170	1.200	0.912	44,900
2024-11-08	1.180	1.200	1.150	1.180	0.897	93,900
2024-11-07	1.180	1.220	1.170	1.200	0.912	85,100
2024-11-06	1.130	1.180	1.110	1.180	0.897	30,300
2024-11-05	1.230	1.230	1.170	1.200	0.912	20,500
2024-11-04	1.250	1.250	1.250	1.250	0.950	11,600
2024-11-01	1.220	1.260	1.220	1.260	0.957	16,900
2024-10-31	1.200	1.200	1.190	1.200	0.912	54,700
2024-10-30	1.190	1.200	1.180	1.200	0.912	26,100
2024-10-29	1.220	1.220	1.190	1.200	0.912	19,900
2024-10-28	1.230	1.230	1.220	1.230	0.935	4,100
2024-10-25	1.170	1.220	1.170	1.220	0.927	1,800
2024-10-24	1.150	1.240	1.150	1.240	0.942	25,100
2024-10-23	1.180	1.200	1.170	1.170	0.889	3,600
2024-10-22	1.190	1.230	1.190	1.200	0.912	21,000
2024-10-21	1.200	1.240	1.200	1.240	0.942	8,500
2024-10-18	1.200	1.210	1.190	1.190	0.904	3,900
2024-10-17	1.160	1.190	1.160	1.170	0.889	13,200
2024-10-16	1.240	1.240	1.240	1.240	0.942	0
2024-10-15	1.240	1.240	1.240	1.240	0.942	600
2024-10-11	1.250	1.280	1.250	1.250	0.950	3,100
2024-10-10	1.260	1.260	1.260	1.260	0.957	0
2024-10-09	1.260	1.260	1.260	1.260	0.957	300
2024-10-08	1.280	1.280	1.250	1.270	0.965	6,200
2024-10-07	1.300	1.300	1.260	1.280	0.973	6,100
2024-10-04	1.300	1.300	1.300	1.300	0.988	0
2024-10-03	1.300	1.300	1.300	1.300	0.988	1,900
2024-10-02	1.300	1.300	1.300	1.300	0.988	2,800
2024-10-01	1.260	1.300	1.260	1.300	0.988	500
2024-09-30	1.260	1.260	1.260	1.260	0.957	300
2024-09-27	1.310	1.310	1.310	1.310	0.995	0
2024-09-26	1.270	1.340	1.270	1.310	0.995	13,900
2024-09-25	1.240	1.250	1.240	1.250	0.950	4,700
2024-09-24	1.190	1.190	1.190	1.190	0.904	300
2024-09-23	1.240	1.240	1.180	1.230	0.935	14,000
2024-09-20	1.220	1.250	1.220	1.250	0.950	9,600
2024-09-19	1.220	1.220	1.210	1.210	0.919	3,000
2024-09-18	1.210	1.230	1.210	1.220	0.927	4,300
2024-09-17	1.210	1.210	1.200	1.210	0.919	9,300
2024-09-16	1.210	1.210	1.170	1.200	0.912	37,200
2024-09-13	1.190	1.190	1.120	1.150	0.874	1,100
2024-09-12	1.170	1.190	1.100	1.110	0.843	35,000
2024-09-11	1.060	1.060	1.060	1.060	0.805	0
2024-09-10	1.060	1.060	1.060	1.060	0.805	400
2024-09-09	1.100	1.110	1.050	1.050	0.798	8,300
2024-09-06	1.100	1.100	1.060	1.060	0.805	4,600
2024-09-05	1.060	1.100	1.060	1.100	0.836	2,300
2024-09-04	1.070	1.070	1.070	1.070	0.813	0
2024-09-03	1.110	1.110	1.070	1.070	0.813	24,400
2024-08-30	1.120	1.120	1.110	1.120	0.851	60,500
2024-08-29	1.140	1.150	1.120	1.120	0.851	9,900
2024-08-28	1.160	1.160	1.110	1.150	0.874	9,500
2024-08-27	1.150	1.150	1.110	1.110	0.843	24,500
2024-08-26	1.170	1.210	1.150	1.180	0.897	26,800
2024-08-23	1.120	1.240	1.110	1.240	0.942	21,100

← NewerPage 9 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.