Skip to main content
Ecora Royalties PLC (TSX:ECOR)
Canada flag Canada · Delayed Price · Currency is CAD
2.550
+0.070 (2.82%)
Apr 28, 2026, 3:59 PM EST

Ecora Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.502.552.502.54-2.42%15,900
Apr 27, 20262.512.512.462.482.48-1.20%26,699
Apr 24, 20262.552.552.512.512.51-1.57%15,920
Apr 23, 20262.572.602.552.552.550.39%9,200
Apr 22, 20262.522.592.512.542.541.60%7,267
Apr 21, 20262.592.602.502.502.50-3.85%32,189
Apr 20, 20262.592.622.562.602.60-16,398
Apr 17, 20262.602.652.602.602.60-13,129
Apr 16, 20262.622.652.602.602.60-1.70%6,700
Apr 15, 20262.692.692.632.652.65-0.94%17,658
Apr 14, 20262.682.692.662.672.670.38%4,480
Apr 13, 20262.652.702.652.662.660.76%18,201
Apr 10, 20262.642.662.622.642.641.54%22,000
Apr 9, 20262.622.642.602.602.60-1.52%7,420
Apr 8, 20262.652.682.632.642.641.93%51,784
Apr 7, 20262.582.612.542.592.59-0.38%14,505
Apr 6, 20262.742.742.512.602.60-10,552
Apr 2, 20262.572.602.542.602.60-0.76%7,345
Apr 1, 20262.672.682.582.622.62-1.50%52,660
Mar 31, 20262.522.682.522.662.668.13%77,660
Mar 30, 20262.472.482.432.462.462.50%27,580
Mar 27, 20262.432.432.312.402.401.69%54,547
Mar 26, 20262.312.372.312.362.36-1.26%39,371
Mar 25, 20262.402.472.392.392.391.27%93,344
Mar 24, 20262.362.412.362.362.36-23,651
Mar 23, 20262.362.412.342.362.363.06%53,976
Mar 20, 20262.302.362.262.292.29-61,373
Mar 19, 20262.282.332.242.292.29-2.97%57,598
Mar 18, 20262.352.382.332.362.36-1.26%46,401
Mar 17, 20262.402.422.352.392.390.84%41,160
Mar 16, 20262.322.392.322.372.372.16%46,731
Mar 13, 20262.442.442.302.322.32-6.07%74,444
Mar 12, 20262.502.522.442.472.47-5.00%73,327
Mar 11, 20262.542.642.532.602.600.78%55,009
Mar 10, 20262.552.592.552.582.585.31%48,099
Mar 9, 20262.342.462.332.452.451.24%58,341
Mar 6, 20262.402.452.352.422.42-0.82%191,302
Mar 5, 20262.502.512.312.442.44-3.17%67,394
Mar 4, 20262.572.572.522.522.52-0.40%10,854
Mar 3, 20262.592.592.472.532.53-4.53%43,505
Mar 2, 20262.692.692.612.652.65-1.12%26,930
Feb 27, 20262.612.682.612.682.680.37%27,054
Feb 26, 20262.672.692.622.672.67-0.37%15,635
Feb 25, 20262.682.712.672.682.680.37%22,451
Feb 24, 20262.622.672.622.672.670.38%30,424
Feb 23, 20262.602.662.602.662.661.92%32,282
Feb 20, 20262.512.612.512.612.611.16%16,084
Feb 19, 20262.582.612.572.582.58-0.39%27,717
Feb 18, 20262.612.642.552.592.591.57%12,126
Feb 17, 20262.462.642.452.552.55-4.49%158,130
Feb 13, 20262.602.682.602.672.672.69%63,668
Feb 12, 20262.692.692.572.602.60-4.41%52,066
Feb 11, 20262.702.722.632.722.725.02%33,170
Feb 10, 20262.642.642.572.592.59-1.89%21,310
Feb 9, 20262.602.642.572.642.643.94%27,304
Feb 6, 20262.462.572.462.542.545.39%90,800
Feb 5, 20262.522.522.412.412.41-6.23%135,635
Feb 4, 20262.722.722.532.572.57-3.75%95,930
Feb 3, 20262.592.682.592.672.673.09%65,869
Feb 2, 20262.582.632.572.592.59-3.72%62,991
Jan 30, 20262.802.802.652.692.69-4.61%45,010
Jan 29, 20262.852.882.712.822.822.17%97,429
Jan 28, 20262.792.802.752.762.761.47%44,494
Jan 27, 20262.772.802.702.722.72-3.89%48,861
Jan 26, 20262.842.912.802.832.830.35%81,038
Jan 23, 20262.652.822.652.822.827.63%199,622
Jan 22, 20262.642.642.582.622.62-1.13%29,658
Jan 21, 20262.582.672.572.652.652.71%42,124
Jan 20, 20262.512.592.502.582.583.20%134,963
Jan 19, 20262.502.502.452.502.500.81%49,670
Jan 16, 20262.452.482.432.482.481.22%64,605
Jan 15, 20262.422.492.382.452.450.82%66,106
Jan 14, 20262.432.462.392.432.43-35,301
Jan 13, 20262.392.432.372.432.432.97%129,318
Jan 12, 20262.312.392.312.362.362.61%71,504
Jan 9, 20262.252.322.252.302.303.14%28,008
Jan 8, 20262.232.242.202.232.222.29%19,300
Jan 7, 20262.232.232.182.182.17-1.80%16,233
Jan 6, 20262.222.252.192.222.21-0.45%34,721
Jan 5, 20262.172.262.122.232.222.76%56,732
Jan 2, 20262.152.182.112.172.16-0.46%45,360
Dec 31, 20252.172.272.172.182.17-18,415
Dec 30, 20252.152.212.152.182.171.40%30,221
Dec 29, 20252.212.212.132.152.14-0.92%21,013
Dec 24, 20252.162.202.162.172.160.46%34,900
Dec 23, 20252.112.182.112.162.153.85%30,343
Dec 22, 20252.052.122.052.082.071.46%12,797
Dec 19, 20252.032.092.032.052.041.99%16,147
Dec 18, 20252.052.052.012.012.00-2.43%14,400
Dec 17, 20252.042.062.032.062.051.98%14,304
Dec 16, 20252.042.051.992.022.01-1.46%44,064
Dec 15, 20252.072.072.052.052.04-0.97%19,519
Dec 12, 20252.102.102.052.072.06-1.43%22,037
Dec 11, 20251.952.101.952.102.095.00%57,684
Dec 10, 20251.992.001.982.001.991.01%11,553
Dec 9, 20252.042.041.961.981.97-34,035
Dec 8, 20252.022.021.951.981.97-1.49%32,128
Dec 5, 20252.032.032.002.012.00-0.99%7,700
Dec 4, 20251.992.071.992.032.021.00%13,629
Dec 3, 20251.992.011.972.012.002.55%74,435