Dark

ECOR
ECORA ROYALTIES PLC
stock TSE

Inactive

Aug 2, 2024

1.22CAD-0.813%(-0.01)700

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.2200	1.2200	1.2000	1.2200	-0.813%	700	0.000%
2024-08-01	1.2200	1.2400	1.2200	1.2300	+2.500%	10,975	-0.813%
2024-07-31	1.2000	1.2000	1.2000	1.2000	+1.695%	5,800	+1.667%
2024-07-30	1.1900	1.1900	1.1800	1.1800	+0.855%	755	+3.390%
2024-07-29	1.1800	1.1800	1.1700	1.1700	-2.500%	1,235	+4.274%
2024-07-26	1.1800	1.2000	1.1800	1.2000	+0.840%	16,909	+1.667%
2024-07-25	1.1800	1.1900	1.1800	1.1900	0.000%	2,625	+2.521%
2024-07-24	1.2000	1.2400	1.1900	1.1900	-1.653%	63,811	+2.521%
2024-07-23	1.2400	1.2400	1.1800	1.2100	0.000%	34,900	+0.826%
2024-07-22	1.2000	1.2100	1.1900	1.2100	-0.820%	13,569	+0.826%
2024-07-19	1.2000	1.2200	1.1900	1.2200	0.000%	14,058	0.000%
2024-07-18	1.2100	1.2300	1.2100	1.2200	-0.813%	5,700	0.000%
2024-07-17	1.2100	1.2300	1.2000	1.2300	0.000%	80,050	-0.813%
2024-07-16	1.2300	1.2300	1.2300	1.2300	-1.600%	420	-0.813%
2024-07-15	1.2100	1.2500	1.2000	1.2500	+5.042%	14,600	-2.400%
2024-07-12	1.2200	1.2200	1.1800	1.1900	-1.653%	18,225	+2.521%
2024-07-11	1.2800	1.2800	1.1800	1.2100	-2.419%	68,408	+0.826%
2024-07-10	1.2500	1.2500	1.2100	1.2400	-0.800%	9,700	-1.613%
2024-07-09	1.2900	1.2900	1.2500	1.2500	-0.794%	30,805	-2.400%
2024-07-08	1.2900	1.2900	1.2300	1.2600	-3.817%	25,418	-3.175%
2024-07-05	1.3000	1.3800	1.2900	1.3100	-9.028%	37,108	-6.870%
2024-07-04	1.4400	1.4400	1.4400	1.4400	+9.091%	201	-15.278%
2024-07-03	1.3200	1.3200	1.3200	1.3200	+2.326%	1,700	-7.576%
2024-07-02	1.3000	1.3000	1.2300	1.2900	-1.527%	20,861	-5.426%
2024-06-28	1.4100	1.4100	1.3000	1.3100	-7.746%	24,704	-6.870%
2024-06-27	1.3700	1.4200	1.3700	1.4200	+7.576%	6,300	-14.085%
2024-06-26	1.3200	1.3200	1.3200	1.3200	0.000%	15,400	-7.576%
2024-06-25	1.3700	1.3700	1.3200	1.3200	-2.222%	9,650	-7.576%
2024-06-21	1.3500	1.3500	1.3500	1.3500	+1.504%	226	-9.630%
2024-06-20	1.3500	1.3500	1.3300	1.3300	-2.920%	3,900	-8.271%
2024-06-19	1.3600	1.3700	1.3600	1.3700	+3.788%	1,780	-10.949%
2024-06-18	1.3700	1.3900	1.3200	1.3200	-0.752%	4,900	-7.576%
2024-06-17	1.3500	1.3500	1.3300	1.3300	+0.758%	456	-8.271%
2024-06-14	1.3500	1.3500	1.3200	1.3200	+1.538%	9,000	-7.576%
2024-06-13	1.3500	1.3500	1.3000	1.3000	-3.704%	6,950	-6.154%
2024-06-12	1.3900	1.3900	1.2500	1.3500	0.000%	30,723	-9.630%
2024-06-11	1.3500	1.3500	1.3400	1.3500	-1.460%	3,600	-9.630%
2024-06-10	1.3700	1.3700	1.3700	1.3700	-0.725%	528	-10.949%
2024-06-07	1.4300	1.4500	1.3500	1.3800	-8.000%	48,520	-11.594%
2024-06-06	1.5000	1.5000	1.5000	1.5000	0.000%	253	-18.667%
2024-06-05	1.4300	1.5000	1.4300	1.5000	+4.895%	6,658	-18.667%
2024-06-04	1.4200	1.4300	1.4100	1.4300	0.000%	12,775	-14.685%
2024-06-03	1.4400	1.4500	1.4200	1.4300	-1.379%	24,500	-14.685%
2024-05-31	1.4800	1.4900	1.4500	1.4500	-2.027%	43,420	-15.862%
2024-05-30	1.4800	1.4800	1.4800	1.4800	+1.370%	5,200	-17.568%
2024-05-29	1.5200	1.5200	1.4600	1.4600	-4.575%	7,068	-16.438%
2024-05-28	1.5600	1.5600	1.5300	1.5300	-1.923%	565	-20.261%
2024-05-27	1.5600	1.5600	1.5600	1.5600	+4.000%	2,210	-21.795%
2024-05-23	1.4900	1.5000	1.4900	1.5000	-3.846%	2,212	-18.667%
2024-05-21	1.5600	1.5700	1.5600	1.5600	+2.632%	7,350	-21.795%
2024-05-17	1.5200	1.5400	1.5000	1.5200	+2.013%	12,213	-19.737%
2024-05-15	1.5000	1.5000	1.4900	1.4900	+0.676%	2,935	-18.121%
2024-05-14	1.4800	1.4800	1.4800	1.4800	+1.370%	10,425	-17.568%
2024-05-13	1.4800	1.4800	1.4600	1.4600	-2.667%	9,200	-16.438%
2024-05-10	1.5300	1.5300	1.4900	1.5000	-0.662%	4,356	-18.667%
2024-05-09	1.5300	1.5300	1.5100	1.5100	-1.307%	4,425	-19.205%
2024-05-08	1.5600	1.5700	1.4800	1.5300	+4.082%	24,641	-20.261%
2024-05-07	1.5600	1.5600	1.4700	1.4700	-6.962%	200	-17.007%
2024-05-06	1.5800	1.5800	1.5800	1.5800	+4.636%	18,901	-22.785%
2024-05-02	1.4900	1.5100	1.4900	1.5100	+1.342%	2,050	-19.205%
2024-05-01	1.4900	1.4900	1.4900	1.4900	+1.361%	200	-18.121%
2024-04-30	1.4600	1.4700	1.4500	1.4700	-0.676%	4,000	-17.007%
2024-04-29	1.5300	1.5300	1.4800	1.4800	-3.268%	2,214	-17.568%
2024-04-26	1.5300	1.5300	1.5300	1.5300	+6.993%	425	-20.261%
2024-04-24	1.4000	1.4300	1.4000	1.4300	+0.704%	15,900	-14.685%
2024-04-23	1.4200	1.4200	1.3500	1.4200	-0.699%	5,558	-14.085%
2024-04-22	1.5500	1.5500	1.4300	1.4300	-1.379%	1,100	-14.685%
2024-04-19	1.4400	1.4500	1.4400	1.4500	-0.685%	670	-15.862%
2024-04-15	1.5200	1.5200	1.3800	1.4600	-3.311%	7,407	-16.438%
2024-04-11	1.5200	1.5200	1.5100	1.5100	-3.822%	3,821	-19.205%
2024-04-10	1.5000	1.5700	1.5000	1.5700	+4.667%	2,400	-22.293%
2024-04-08	1.4000	1.5200	1.4000	1.5000	+7.143%	17,050	-18.667%
2024-04-05	1.3900	1.4000	1.3900	1.4000	0.000%	4,700	-12.857%
2024-04-04	1.3800	1.4000	1.3800	1.4000	+1.449%	20,911	-12.857%
2024-04-03	1.4200	1.4200	1.3800	1.3800	-2.817%	7,660	-11.594%
2024-04-02	1.4400	1.4400	1.3900	1.4200	-4.054%	7,600	-14.085%
2024-04-01	1.4200	1.4800	1.3600	1.4800	+0.680%	18,020	-17.568%
2024-03-28	1.5800	1.5800	1.4700	1.4700	-8.125%	2,509	-17.007%
2024-03-27	1.3600	1.6000	1.3600	1.6000	+22.137%	11,220	-23.750%
2024-03-26	1.3000	1.3100	1.2800	1.3100	+0.769%	16,800	-6.870%
2024-03-25	1.3000	1.3000	1.3000	1.3000	-1.515%	7,480	-6.154%
2024-03-22	1.3300	1.3300	1.3200	1.3200	-0.752%	3,159	-7.576%
2024-03-21	1.2800	1.3300	1.2800	1.3300	+3.906%	2,340	-8.271%
2024-03-20	1.3200	1.3200	1.2800	1.2800	+1.587%	2,350	-4.688%
2024-03-19	1.3500	1.3500	1.2600	1.2600	-3.077%	28,075	-3.175%
2024-03-15	1.3000	1.3000	1.2800	1.3000	0.000%	2,305	-6.154%
2024-03-14	1.3300	1.3300	1.3000	1.3000	-1.515%	17,454	-6.154%
2024-03-13	1.3300	1.3300	1.3100	1.3200	+0.763%	11,400	-7.576%
2024-03-12	1.3200	1.3400	1.3100	1.3100	-4.380%	11,105	-6.870%
2024-03-11	1.3500	1.3700	1.3100	1.3700	+3.788%	9,382	-10.949%
2024-03-07	1.3300	1.3300	1.3200	1.3200	+0.763%	2,505	-7.576%
2024-03-06	1.3300	1.3900	1.3100	1.3100	-4.380%	1,813	-6.870%
2024-03-04	1.3600	1.3700	1.3600	1.3700	+1.481%	2,500	-10.949%
2024-03-01	1.3500	1.3500	1.3500	1.3500	0.000%	300	-9.630%
2024-02-29	1.3000	1.3600	1.3000	1.3500	+7.143%	6,101	-9.630%
2024-02-28	1.2600	1.2600	1.2600	1.2600	+0.800%	100	-3.175%
2024-02-27	1.3300	1.3400	1.2500	1.2500	-6.015%	48,500	-2.400%
2024-02-26	1.3700	1.3700	1.3300	1.3300	-5.000%	43,500	-8.271%
2024-02-23	1.3500	1.4000	1.3300	1.4000	+5.263%	7,300	-12.857%
2024-02-22	1.4000	1.4500	1.3300	1.3300	-5.000%	22,620	-8.271%
2024-02-21	1.3600	1.4000	1.3300	1.4000	+4.478%	19,689	-12.857%
2024-02-20	1.4000	1.4000	1.3400	1.3400	-4.286%	7,121	-8.955%
2024-02-16	1.4500	1.4500	1.4000	1.4000	-3.448%	5,920	-12.857%
2024-02-15	1.4300	1.4500	1.4000	1.4500	0.000%	4,905	-15.862%
2024-02-14	1.4600	1.4600	1.4500	1.4500	+0.694%	5,316	-15.862%
2024-02-13	1.4600	1.4600	1.4400	1.4400	-1.370%	11,302	-15.278%
2024-02-12	1.4600	1.4600	1.4600	1.4600	-2.013%	183	-16.438%
2024-02-09	1.4700	1.5000	1.4500	1.4900	+1.361%	13,701	-18.121%
2024-02-08	1.5200	1.5400	1.4700	1.4700	0.000%	3,395	-17.007%
2024-02-07	1.5000	1.5000	1.4700	1.4700	-2.649%	5,658	-17.007%
2024-02-06	1.5200	1.5200	1.5100	1.5100	-0.658%	5,650	-19.205%
2024-02-05	1.5300	1.5300	1.5200	1.5200	0.000%	3,200	-19.737%
2024-02-01	1.5300	1.5400	1.5200	1.5200	-1.935%	3,300	-19.737%
2024-01-30	1.5500	1.5500	1.5500	1.5500	-2.516%	1,300	-21.290%
2024-01-29	1.6300	1.6300	1.5100	1.5900	-1.852%	16,250	-23.270%
2024-01-26	1.6200	1.6200	1.6000	1.6200	+1.887%	600	-24.691%
2024-01-25	1.5900	1.5900	1.5900	1.5900	0.000%	500	-23.270%
2024-01-24	1.5900	1.5900	1.5900	1.5900	+2.581%	200	-23.270%
2024-01-23	1.5200	1.5500	1.5100	1.5500	-2.516%	2,902	-21.290%
2024-01-22	1.5900	1.5900	1.5600	1.5900	-0.625%	300	-23.270%
2024-01-19	1.6000	1.6200	1.6000	1.6000	+0.629%	6,100	-23.750%
2024-01-18	1.6000	1.6000	1.5900	1.5900	+1.274%	1,700	-23.270%
2024-01-17	1.5800	1.5800	1.5700	1.5700	-0.633%	300	-22.293%
2024-01-16	1.5900	1.5900	1.5800	1.5800	-3.067%	7,222	-22.785%
2024-01-15	1.6100	1.6300	1.5800	1.6300	-1.212%	5,904	-25.153%
2024-01-12	1.6700	1.6700	1.6100	1.6500	-2.367%	10,328	-26.061%
2024-01-11	1.6900	1.6900	1.6900	1.6900	+3.049%	4,600	-27.811%
2024-01-10	1.6500	1.6600	1.6400	1.6400	-2.381%	2,309	-25.610%
2024-01-09	1.6500	1.6800	1.6500	1.6800	+0.599%	600	-27.381%
2024-01-08	1.6700	1.6700	1.6700	1.6700	+1.212%	900	-26.946%
2024-01-04	1.8100	1.8100	1.6500	1.6500	-1.786%	1,364	-26.061%
2024-01-03	1.7000	1.7000	1.6800	1.6800	-4.545%	2,677	-27.381%
2024-01-02	1.6100	1.7600	1.6100	1.7600	+9.317%	6,600	-30.682%
2023-12-29	1.6100	1.6100	1.6100	1.6100	+0.625%	200	-24.224%
2023-12-28	1.7500	1.7500	1.6000	1.6000	-5.882%	12,879	-23.750%
2023-12-27	1.6000	1.8500	1.6000	1.7000	+3.030%	18,939	-28.235%
2023-12-22	1.7200	1.7200	1.6500	1.6500	-2.941%	6,866	-26.061%
2023-12-21	1.6800	1.7200	1.6600	1.7000	+3.030%	6,087	-28.235%
2023-12-20	1.6100	1.6800	1.6100	1.6500	+2.484%	11,204	-26.061%
2023-12-19	1.5300	1.6100	1.5300	1.6100	+7.333%	4,400	-24.224%
2023-12-18	1.5000	1.5000	1.4800	1.5000	+1.351%	2,607	-18.667%
2023-12-15	1.4800	1.4800	1.4800	1.4800	+0.680%	100	-17.568%
2023-12-14	1.4800	1.4800	1.4700	1.4700	-0.676%	3,552	-17.007%
2023-12-13	1.4600	1.4800	1.4400	1.4800	0.000%	13,400	-17.568%
2023-12-12	1.5000	1.5000	1.4800	1.4800	-7.500%	21,571	-17.568%
2023-12-07	1.5300	1.6000	1.5000	1.6000	+3.226%	8,900	-23.750%
2023-12-06	1.5400	1.5500	1.5200	1.5500	+0.649%	10,010	-21.290%
2023-12-05	1.5500	1.5500	1.5400	1.5400	-0.645%	20,725	-20.779%
2023-12-04	1.5600	1.5600	1.5500	1.5500	0.000%	250	-21.290%
2023-12-01	1.5100	1.5500	1.5100	1.5500	+0.649%	1,200	-21.290%
2023-11-30	1.5800	1.5800	1.5400	1.5400	-0.645%	4,600	-20.779%
2023-11-29	1.6000	1.6000	1.5500	1.5500	-3.125%	11,523	-21.290%
2023-11-28	1.6800	1.6800	1.6000	1.6000	-3.614%	4,413	-23.750%
2023-11-27	1.6700	1.6700	1.6600	1.6600	+4.403%	1,300	-26.506%
2023-11-24	1.6000	1.6000	1.5900	1.5900	-4.217%	5,574	-23.270%
2023-11-21	1.6400	1.6600	1.6400	1.6600	+0.606%	6,408	-26.506%
2023-11-20	1.6000	1.6500	1.6000	1.6500	+1.852%	9,318	-26.061%
2023-11-17	1.6100	1.6200	1.6100	1.6200	+4.516%	600	-24.691%
2023-11-16	1.5500	1.5500	1.5500	1.5500	+1.307%	900	-21.290%
2023-11-14	1.5300	1.5300	1.5300	1.5300	+3.378%	250	-20.261%
2023-11-13	1.6100	1.6100	1.4800	1.4800	0.000%	2,760	-17.568%
2023-11-10	1.5000	1.5000	1.4800	1.4800	-1.333%	2,700	-17.568%
2023-11-09	1.5000	1.5000	1.5000	1.5000	+1.351%	1,000	-18.667%
2023-11-08	1.5200	1.5200	1.4800	1.4800	-5.732%	18,341	-17.568%
2023-11-07	1.5200	1.5700	1.5100	1.5700	-3.681%	10,500	-22.293%
2023-11-06	1.5900	1.6300	1.5900	1.6300	+3.822%	1,610	-25.153%
2023-11-03	1.4800	1.5900	1.4800	1.5700	+8.276%	11,205	-22.293%
2023-10-31	1.4900	1.4900	1.4500	1.4500	-4.605%	11,557	-15.862%
2023-10-30	1.5200	1.5500	1.5000	1.5200	0.000%	26,600	-19.737%
2023-10-27	1.5100	1.5800	1.5000	1.5200	0.000%	2,614	-19.737%
2023-10-26	1.5400	1.5400	1.5200	1.5200	-1.299%	1,869	-19.737%
2023-10-25	1.6000	1.6000	1.5400	1.5400	-3.750%	3,000	-20.779%
2023-10-24	1.6000	1.6000	1.6000	1.6000	0.000%	920	-23.750%
2023-10-23	1.6100	1.6100	1.6000	1.6000	-3.030%	9,675	-23.750%
2023-10-20	1.6500	1.6500	1.6500	1.6500	+1.227%	1,200	-26.061%
2023-10-19	1.6700	1.6700	1.6300	1.6300	-1.212%	3,200	-25.153%
2023-10-17	1.6400	1.6500	1.6400	1.6500	+1.227%	3,600	-26.061%
2023-10-16	1.6500	1.6600	1.6300	1.6300	-7.910%	5,449	-25.153%
2023-10-13	1.7900	1.8100	1.6900	1.7700	-1.117%	12,006	-31.073%
2023-10-12	1.7900	1.7900	1.7900	1.7900	+4.070%	700	-31.844%
2023-10-06	1.7200	1.7200	1.7200	1.7200	+2.994%	2,072	-29.070%
2023-10-05	1.6700	1.6700	1.6700	1.6700	0.000%	1,600	-26.946%
2023-10-04	1.6500	1.6900	1.6000	1.6700	-1.183%	5,200	-26.946%
2023-10-03	1.7000	1.7000	1.6900	1.6900	-5.056%	3,925	-27.811%
2023-10-02	1.7900	1.7900	1.7200	1.7800	-3.784%	5,189	-31.461%
2023-09-29	1.8500	1.8500	1.8500	1.8500	0.000%	4,955	-34.054%
2023-09-28	1.8200	1.8500	1.8000	1.8500	+1.093%	2,870	-34.054%
2023-09-27	1.8200	1.8300	1.8000	1.8300	-3.175%	3,763	-33.333%
2023-09-26	1.8900	1.8900	1.8900	1.8900	+5.587%	300	-35.450%
2023-09-25	1.8000	1.8000	1.7900	1.7900	-1.648%	10,366	-31.844%
2023-09-20	1.8800	1.8900	1.8100	1.8200	-3.704%	29,265	-32.967%
2023-09-19	1.9000	1.9000	1.8900	1.8900	-4.545%	1,053	-35.450%
2023-09-18	1.8600	1.9800	1.8600	1.9800	+2.591%	23,500	-38.384%
2023-09-15	1.9700	1.9700	1.9300	1.9300	+2.660%	333	-36.788%
2023-09-14	1.8800	1.8800	1.8800	1.8800	+1.622%	800	-35.106%
2023-09-12	1.8500	1.8500	1.8500	1.8500	+2.778%	1,486	-34.054%
2023-09-11	1.8700	1.8700	1.8000	1.8000	-5.263%	10,930	-32.222%
2023-09-07	1.9000	1.9000	1.9000	1.9000	+1.064%	200	-35.789%
2023-09-06	1.8500	1.8800	1.8500	1.8800	+1.075%	6,160	-35.106%
2023-09-05	1.8100	1.8600	1.8000	1.8600	+3.911%	2,213	-34.409%
2023-09-01	1.9700	2.0000	1.7900	1.7900	-6.283%	13,600	-31.844%
2023-08-31	1.9200	1.9200	1.9100	1.9100	-1.036%	873	-36.126%
2023-08-30	1.9300	1.9500	1.9300	1.9300	+1.047%	6,600	-36.788%
2023-08-29	1.9600	1.9700	1.9100	1.9100	-3.535%	3,927	-36.126%
2023-08-28	2.0800	2.0800	1.9100	1.9800	+6.452%	2,251	-38.384%
2023-08-25	1.8800	1.8800	1.8200	1.8600	-1.587%	41,231	-34.409%
2023-08-24	1.8800	1.9000	1.8800	1.8900	-1.563%	3,845	-35.450%
2023-08-23	1.9200	1.9200	1.9200	1.9200	-1.031%	200	-36.458%
2023-08-22	1.9500	1.9500	1.9100	1.9400	-1.523%	10,114	-37.113%
2023-08-21	1.9600	1.9700	1.9600	1.9700	-0.505%	11,805	-38.071%
2023-08-18	2.0000	2.0000	1.9800	1.9800	-1.000%	7,900	-38.384%
2023-08-17	2.0000	2.0000	2.0000	2.0000	-2.913%	352	-39.000%
2023-08-16	1.9800	2.0900	1.9800	2.0600	+5.641%	7,804	-40.777%
2023-08-15	1.9400	1.9500	1.9200	1.9500	-2.500%	12,100	-37.436%
2023-08-14	1.9900	2.0000	1.9600	2.0000	+1.010%	11,757	-39.000%
2023-08-11	1.9400	1.9800	1.9400	1.9800	+1.538%	4,600	-38.384%
2023-08-10	1.9900	1.9900	1.9500	1.9500	-3.465%	5,871	-37.436%
2023-08-09	1.9700	2.0200	1.9700	2.0200	+3.590%	9,360	-39.604%
2023-08-08	1.9500	1.9500	1.9200	1.9500	+1.563%	5,902	-37.436%
2023-08-04	1.9700	1.9700	1.9200	1.9200	-1.538%	17,700	-36.458%
2023-08-03	1.9700	1.9700	1.9500	1.9500	+0.515%	3,200	-37.436%
2023-08-02	2.0200	2.0200	1.9400	1.9400	-6.280%	13,705	-37.113%
2023-08-01	2.0200	2.0700	2.0200	2.0700	+4.545%	1,125	-41.063%
2023-07-31	2.0600	2.0900	1.9800	1.9800	0.000%	5,974	-38.384%
2023-07-28	2.0400	2.0400	1.9700	1.9800	-1.000%	7,802	-38.384%
2023-07-27	2.1000	2.1000	2.0000	2.0000	-4.762%	37,545	-39.000%
2023-07-26	2.0500	2.1000	2.0200	2.1000	+0.962%	2,106	-41.905%
2023-07-25	2.0900	2.0900	2.0600	2.0800	0.000%	11,000	-41.346%
2023-07-24	2.1200	2.1200	2.0800	2.0800	-1.887%	813	-41.346%
2023-07-21	2.1000	2.1200	2.1000	2.1200	+3.415%	2,300	-42.453%
2023-07-20	2.0700	2.0700	2.0500	2.0500	0.000%	2,100	-40.488%
2023-07-19	2.0500	2.0500	2.0500	2.0500	+1.990%	895	-40.488%
2023-07-18	2.0100	2.0100	2.0000	2.0100	0.000%	7,500	-39.303%
2023-07-17	2.0100	2.0100	2.0100	2.0100	+0.500%	6,200	-39.303%
2023-07-11	2.0000	2.0000	2.0000	2.0000	0.000%	5,004	-39.000%
2023-07-10	2.0600	2.0600	2.0000	2.0000	0.000%	900	-39.000%
2023-07-07	2.0000	2.0000	2.0000	2.0000	0.000%	4,100	-39.000%
2023-07-06	2.0400	2.0400	1.9600	2.0000	-2.439%	14,941	-39.000%
2023-07-05	2.0800	2.0800	2.0000	2.0500	-3.302%	8,225	-40.488%
2023-07-04	2.1900	2.1900	2.1200	2.1200	+2.913%	780	-42.453%
2023-06-30	2.0600	2.0600	2.0600	2.0600	-0.962%	100	-40.777%
2023-06-29	2.0500	2.0800	2.0500	2.0800	+5.051%	5,000	-41.346%
2023-06-28	1.9900	1.9900	1.9800	1.9800	-0.503%	1,000	-38.384%
2023-06-27	1.9900	1.9900	1.9900	1.9900	+2.051%	2,037	-38.693%
2023-06-26	2.0100	2.0100	1.9200	1.9500	-3.941%	13,834	-37.436%
2023-06-23	2.0200	2.0300	2.0200	2.0300	-0.976%	2,808	-39.901%
2023-06-22	2.0300	2.0500	2.0200	2.0500	0.000%	15,500	-40.488%
2023-06-21	2.1200	2.1200	2.0500	2.0500	-3.302%	7,400	-40.488%
2023-06-20	2.0500	2.2000	2.0500	2.1200	+1.435%	3,167	-42.453%
2023-06-19	2.0500	2.0900	2.0500	2.0900	-0.476%	258	-41.627%
2023-06-16	2.0500	2.1000	2.0500	2.1000	+2.439%	426	-41.905%
2023-06-15	2.0600	2.0600	2.0500	2.0500	-2.381%	4,680	-40.488%
2023-06-14	2.0300	2.1000	2.0300	2.1000	+3.960%	2,977	-41.905%
2023-06-13	2.0400	2.0400	2.0200	2.0200	-1.942%	3,940	-39.604%
2023-06-09	2.0200	2.1000	2.0200	2.0600	+0.980%	2,119	-40.777%
2023-06-08	2.0200	2.0400	2.0200	2.0400	-0.971%	6,383	-40.196%
2023-06-07	2.0800	2.0800	2.0400	2.0600	-1.905%	2,300	-40.777%
2023-06-06	2.0600	2.1200	2.0600	2.1000	+2.941%	2,810	-41.905%
2023-06-05	2.0300	2.0400	2.0100	2.0400	+0.493%	3,780	-40.196%
2023-06-02	2.0800	2.0800	2.0100	2.0300	-1.456%	10,120	-39.901%
2023-06-01	2.1100	2.1100	2.0600	2.0600	-1.905%	18,144	-40.777%
2023-05-31	2.1400	2.1400	2.1000	2.1000	-4.545%	20,522	-41.905%
2023-05-30	2.2600	2.2600	2.1500	2.2000	-3.930%	15,600	-44.545%
2023-05-29	2.3500	2.3800	2.2500	2.2900	+9.048%	17,025	-46.725%
2023-05-26	2.1500	2.1500	2.1000	2.1000	-4.977%	25,679	-41.905%
2023-05-25	2.2500	2.2500	2.1400	2.2100	-0.897%	10,504	-44.796%
2023-05-24	2.2400	2.2400	2.2300	2.2300	+3.241%	505	-45.291%
2023-05-23	2.1700	2.1700	2.1600	2.1600	0.000%	4,054	-43.519%
2023-05-19	2.1800	2.1800	2.1600	2.1600	-8.085%	21,200	-43.519%
2023-05-18	2.2200	2.3700	2.1600	2.3500	+6.335%	17,506	-48.085%
2023-05-17	2.3500	2.3500	2.2100	2.2100	-7.531%	1,355	-44.796%
2023-05-16	2.2500	2.4200	2.2000	2.3900	+8.636%	32,456	-48.954%
2023-05-15	2.2600	2.2600	2.2000	2.2000	-2.222%	6,900	-44.545%
2023-05-11	2.2700	2.3000	2.2500	2.2500	-7.025%	7,705	-45.778%
2023-05-08	2.4200	2.4200	2.4200	2.4200	+7.556%	100	-49.587%
2023-05-05	2.3000	2.3000	2.2500	2.2500	-6.639%	3,620	-45.778%
2023-05-04	2.4100	2.4100	2.4100	2.4100	+1.261%	100	-49.378%
2023-05-03	2.3800	2.3800	2.3800	2.3800	+3.030%	132	-48.739%
2023-05-02	2.3100	2.3100	2.3100	2.3100	+0.435%	275	-47.186%
2023-05-01	2.3500	2.3500	2.2500	2.3000	-2.128%	3,500	-46.957%
2023-04-26	2.3500	2.3500	2.3500	2.3500	+2.620%	2,028	-48.085%
2023-04-25	2.3000	2.3000	2.2900	2.2900	0.000%	1,572	-46.725%
2023-04-21	2.3800	2.4200	2.2900	2.2900	-1.717%	6,400	-46.725%
2023-04-20	2.3500	2.3500	2.2900	2.3300	-2.510%	1,450	-47.639%
2023-04-18	2.3900	2.3900	2.3900	2.3900	+4.367%	652	-48.954%
2023-04-13	2.2900	2.2900	2.2900	2.2900	+1.327%	4,022	-46.725%
2023-04-12	2.2600	2.2600	2.2600	2.2600	+0.893%	2,000	-46.018%
2023-04-11	2.2400	2.2400	2.2400	2.2400	0.000%	300	-45.536%
2023-04-10	2.2400	2.2400	2.2400	2.2400	-2.609%	3,937	-45.536%
2023-04-06	2.3800	2.3800	2.3000	2.3000	-5.738%	22,265	-46.957%
2023-04-05	2.4400	2.4400	2.4400	2.4400	+2.521%	1,000	-50.000%
2023-04-04	2.3800	2.3800	2.3800	2.3800	-0.833%	500	-48.739%
2023-04-03	2.4600	2.4600	2.3800	2.4000	+0.840%	10,372	-49.167%
2023-03-31	2.3800	2.3800	2.3800	2.3800	-3.644%	568	-48.739%
2023-03-30	2.4700	2.4700	2.3000	2.4700	-0.403%	2,310	-50.607%
2023-03-29	2.4600	2.4800	2.4500	2.4800	+0.405%	3,400	-50.806%
2023-03-28	2.4600	2.4700	2.2500	2.4700	+14.352%	6,682	-50.607%
2023-03-24	2.4700	2.4700	2.1600	2.1600	-1.818%	4,919	-43.519%
2023-03-23	2.2000	2.2000	2.2000	2.2000	-4.348%	10,925	-44.545%
2023-03-21	2.3000	2.3000	2.3000	2.3000	0.000%	255	-46.957%
2023-03-20	2.2800	2.3000	2.1500	2.3000	-4.167%	13,099	-46.957%
2023-03-17	2.3000	2.4900	2.1500	2.4000	+12.150%	26,376	-49.167%
2023-03-16	2.3000	2.3000	2.1400	2.1400	+0.469%	325	-42.991%
2023-03-15	2.2000	2.3000	2.1300	2.1300	-6.579%	5,615	-42.723%
2023-03-14	2.2100	2.2800	2.1300	2.2800	+4.587%	11,482	-46.491%
2023-03-10	2.3300	2.3300	2.1800	2.1800	-0.909%	1,780	-44.037%
2023-03-09	2.2500	2.2500	2.1300	2.2000	-4.968%	8,800	-44.545%
2023-03-07	2.3000	2.3700	2.2500	2.3150	+1.092%	16,760	-47.300%
2023-03-06	2.3100	2.3100	2.2900	2.2900	-1.293%	1,522	-46.725%
2023-03-03	2.2700	2.3200	2.2600	2.3200	+1.310%	1,200	-47.414%
2023-03-02	2.2900	2.2900	2.2900	2.2900	-0.435%	416	-46.725%
2023-03-01	2.3000	2.3000	2.3000	2.3000	0.000%	260	-46.957%
2023-02-28	2.3100	2.3100	2.3000	2.3000	0.000%	1,063	-46.957%
2023-02-27	2.3000	2.3000	2.3000	2.3000	+1.770%	12,852	-46.957%
2023-02-23	2.3200	2.3200	2.2600	2.2600	-3.419%	1,500	-46.018%
2023-02-21	2.3400	2.3400	2.3400	2.3400	-2.500%	109	-47.863%
2023-02-17	2.4500	2.4500	2.4000	2.4000	-1.639%	8,200	-49.167%
2023-02-16	2.4400	2.4400	2.1900	2.4400	0.000%	32,340	-50.000%
2023-02-14	2.4400	2.4400	2.4400	2.4400	+1.245%	1,160	-50.000%
2023-02-13	2.4400	2.4400	2.4100	2.4100	+0.417%	3,100	-49.378%
2023-02-10	2.5000	2.5000	2.4000	2.4000	-2.041%	2,100	-49.167%
2023-02-07	2.4500	2.4500	2.4500	2.4500	0.000%	600	-50.204%
2023-02-06	2.4500	2.4500	2.4500	2.4500	-2.000%	3,360	-50.204%
2023-02-03	2.5000	2.5300	2.5000	2.5000	+2.041%	1,147	-51.200%
2023-02-02	2.4900	2.4900	2.4500	2.4500	-1.210%	695	-50.204%
2023-02-01	2.4800	2.4800	2.4800	2.4800	-0.800%	100	-50.806%
2023-01-31	2.4400	2.5000	2.4400	2.5000	+2.459%	600	-51.200%
2023-01-30	2.4900	2.4900	2.4400	2.4400	-0.408%	1,221	-50.000%
2023-01-27	2.4600	2.4600	2.4500	2.4500	-2.000%	1,700	-50.204%
2023-01-26	2.5000	2.5000	2.5000	2.5000	0.000%	500	-51.200%
2023-01-25	2.4600	2.5000	2.4400	2.5000	+2.459%	2,100	-51.200%
2023-01-23	2.4100	2.4400	2.4100	2.4400	-2.400%	742	-50.000%
2023-01-20	2.5000	2.5000	2.5000	2.5000	+1.215%	100	-51.200%
2023-01-19	2.4700	2.4700	2.4200	2.4700	-0.604%	3,400	-50.607%
2023-01-18	2.5400	2.5400	2.4850	2.4850	+3.542%	600	-50.905%
2023-01-17	2.4000	2.4000	2.4000	2.4000	-5.138%	3,750	-49.167%
2023-01-16	2.4000	2.5300	2.4000	2.5300	+5.417%	1,005	-51.779%
2023-01-13	2.5200	2.5200	2.3600	2.4000	0.000%	1,603	-49.167%
2023-01-12	2.4000	2.4000	2.4000	2.4000	+2.128%	1,103	-49.167%
2023-01-11	2.5400	2.5400	2.3500	2.3500	-7.843%	7,167	-48.085%
2023-01-10	2.5500	2.5500	2.5500	2.5500	0.000%	1,400	-52.157%
2023-01-09	2.5500	2.5500	2.5500	2.5500	+0.791%	1,695	-52.157%
2023-01-06	2.5300	2.5300	2.5300	2.5300	-0.784%	100	-51.779%
2023-01-05	2.5500	2.5500	2.5500	2.5500	0.000%	801	-52.157%
2023-01-04	2.6800	2.8000	2.5500	2.5500	+5.372%	2,920	-52.157%
2022-12-30	2.4200	2.4200	2.4200	2.4200	+1.255%	220	-49.587%
2022-12-29	2.3600	2.3900	2.3500	2.3900	+2.137%	3,096	-48.954%
2022-12-28	2.3600	2.3600	2.3400	2.3400	-10.000%	125,810	-47.863%
2022-12-23	2.4500	2.6000	2.4500	2.6000	+6.557%	10,891	-53.077%
2022-12-22	2.4400	2.4400	2.4400	2.4400	-0.408%	100	-50.000%
2022-12-20	2.4700	2.4700	2.4500	2.4500	+4.255%	3,275	-50.204%
2022-12-19	2.3500	2.3500	2.3500	2.3500	0.000%	120	-48.085%
2022-12-16	2.4700	2.4700	2.3500	2.3500	-4.858%	5,700	-48.085%
2022-12-14	2.4700	2.4700	2.4700	2.4700	-1.200%	1,700	-50.607%
2022-12-13	2.5000	2.5000	2.5000	2.5000	+0.806%	200	-51.200%
2022-12-12	2.4800	2.4800	2.4800	2.4800	+1.639%	4,023	-50.806%
2022-12-09	2.4000	2.4400	2.4000	2.4400	+1.667%	705	-50.000%
2022-12-08	2.4000	2.4000	2.4000	2.4000	-3.226%	550	-49.167%
2022-12-07	2.4000	2.4800	2.4000	2.4800	+3.333%	3,221	-50.806%
2022-12-06	2.4100	2.4100	2.4000	2.4000	-2.041%	6,250	-49.167%
2022-12-05	2.4500	2.4500	2.4500	2.4500	0.000%	100	-50.204%
2022-12-02	2.4000	2.4500	2.4000	2.4500	0.000%	1,404	-50.204%
2022-12-01	2.4000	2.4500	2.4000	2.4500	+4.255%	3,102	-50.204%
2022-11-30	2.4900	2.4900	2.3500	2.3500	-5.622%	4,120	-48.085%
2022-11-28	2.3500	2.4900	2.3500	2.4900	+3.750%	2,416	-51.004%
2022-11-25	2.4000	2.4000	2.4000	2.4000	0.000%	3,349	-49.167%
2022-11-23	2.4000	2.4000	2.4000	2.4000	-0.826%	300	-49.167%
2022-11-22	2.3600	2.4200	2.3600	2.4200	+1.681%	1,193	-49.587%
2022-11-17	2.4800	2.4800	2.3800	2.3800	-2.857%	8,060	-48.739%
2022-11-15	2.4200	2.4800	2.4200	2.4500	+1.240%	11,600	-50.204%

.dark-mode .klHd4z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klHd4z{ color: #333333; background-color: white; border: 2px solid #333333; }ECORECORA ROYALTIES PLCstock TSE

ECOR
ECORA ROYALTIES PLC
stock TSE