Elcora Advanced Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.320	0.330	0.320	0.320	0.320	24,700
2026-04-22	0.350	0.350	0.300	0.320	0.320	60,200
2026-04-21	0.350	0.350	0.350	0.350	0.350	4,000
2026-04-20	0.350	0.350	0.350	0.350	0.350	1,000
2026-04-17	0.350	0.350	0.350	0.350	0.350	0
2026-04-16	0.345	0.350	0.345	0.350	0.350	24,000
2026-04-15	0.340	0.340	0.340	0.340	0.340	2,000
2026-04-14	0.340	0.350	0.340	0.340	0.340	3,500
2026-04-13	0.380	0.380	0.290	0.340	0.340	65,300
2026-04-10	0.380	0.380	0.360	0.360	0.360	12,200
2026-04-09	0.385	0.385	0.360	0.360	0.360	6,300
2026-04-08	0.400	0.400	0.400	0.400	0.400	3,000
2026-04-07	0.360	0.360	0.360	0.360	0.360	0
2026-04-06	0.400	0.400	0.360	0.360	0.360	5,500
2026-04-02	0.320	0.320	0.320	0.320	0.320	0
2026-04-01	0.350	0.370	0.320	0.320	0.320	19,500
2026-03-31	0.360	0.360	0.350	0.350	0.350	3,500
2026-03-30	0.360	0.360	0.350	0.350	0.350	2,900
2026-03-27	0.360	0.360	0.320	0.350	0.350	10,500
2026-03-26	0.380	0.380	0.360	0.360	0.360	5,300
2026-03-25	0.320	0.320	0.320	0.320	0.320	0
2026-03-24	0.320	0.320	0.320	0.320	0.320	0
2026-03-23	0.370	0.370	0.320	0.320	0.320	20,500
2026-03-20	0.320	0.320	0.320	0.320	0.320	0
2026-03-19	0.320	0.320	0.265	0.320	0.320	105,800
2026-03-18	0.335	0.335	0.320	0.330	0.330	42,500
2026-03-17	0.370	0.375	0.335	0.335	0.335	15,100
2026-03-16	0.410	0.410	0.370	0.370	0.370	25,000
2026-03-13	0.405	0.420	0.375	0.375	0.375	40,025
2026-03-12	0.405	0.405	0.395	0.395	0.395	19,000
2026-03-11	0.400	0.400	0.400	0.400	0.400	2,000
2026-03-10	0.390	0.420	0.390	0.410	0.410	9,600
2026-03-09	0.375	0.400	0.375	0.400	0.400	13,900
2026-03-06	0.420	0.420	0.420	0.420	0.420	2,000
2026-03-05	0.400	0.430	0.400	0.415	0.415	8,300
2026-03-04	0.420	0.420	0.420	0.420	0.420	3,300
2026-03-03	0.400	0.425	0.400	0.425	0.425	4,200
2026-03-02	0.425	0.435	0.400	0.400	0.400	44,100
2026-02-27	0.440	0.450	0.420	0.450	0.450	59,100
2026-02-26	0.440	0.440	0.440	0.440	0.440	55,500
2026-02-25	0.450	0.450	0.440	0.440	0.440	10,000
2026-02-24	0.460	0.460	0.440	0.440	0.440	10,400
2026-02-23	0.430	0.460	0.420	0.460	0.460	66,000
2026-02-20	0.400	0.400	0.390	0.400	0.400	41,300
2026-02-19	0.430	0.430	0.400	0.400	0.400	119,500
2026-02-18	0.430	0.430	0.430	0.430	0.430	30,000
2026-02-17	0.460	0.460	0.420	0.430	0.430	35,700
2026-02-13	0.420	0.425	0.390	0.425	0.425	78,000
2026-02-12	0.380	0.390	0.380	0.390	0.390	19,000
2026-02-11	0.460	0.460	0.370	0.370	0.370	46,000
2026-02-10	0.465	0.470	0.450	0.455	0.455	95,400
2026-02-09	0.470	0.470	0.465	0.465	0.465	16,100
2026-02-06	0.440	0.470	0.360	0.470	0.470	166,200
2026-02-05	0.460	0.460	0.450	0.450	0.450	24,600
2026-02-04	0.400	0.460	0.400	0.450	0.450	35,800
2026-02-03	0.300	0.390	0.300	0.390	0.390	115,000
2026-02-02	0.300	0.300	0.270	0.290	0.290	88,200
2026-01-30	0.330	0.330	0.290	0.295	0.295	84,700
2026-01-29	0.290	0.350	0.270	0.350	0.350	108,600
2026-01-28	0.235	0.270	0.230	0.270	0.270	29,700

← NewerPage 3 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.